Skip to main content

Euro Trust Currencyshares (NY: FXE )

100.50 +0.17 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.69 104.72 103.83 104.02 115,452 -1.14(-1.08%)
Oct 28, 2021 104.74 105.24 104.67 105.16 154,905 +0.75(+0.72%)
Oct 27, 2021 104.57 104.57 104.33 104.41 33,538 +0.03(+0.03%)
Oct 26, 2021 104.50 104.38 59,779 -0.14(-0.13%)
Oct 25, 2021 104.53 104.56 104.47 104.52 22,899 -0.31(-0.29%)
Oct 22, 2021 104.73 104.89 104.63 104.82 64,373 +0.23(+0.22%)
Oct 21, 2021 104.80 104.87 104.60 104.60 70,708 -0.29(-0.27%)
Oct 20, 2021 104.81 104.94 104.78 104.88 35,407 +0.12(+0.11%)
Oct 19, 2021 104.80 104.94 104.71 104.77 130,108 +0.26(+0.25%)
Oct 18, 2021 104.52 104.63 104.39 104.50 188,852 +0.06(+0.06%)
Oct 15, 2021 104.47 104.52 104.34 104.45 209,539 +0.03(+0.03%)
Oct 14, 2021 104.44 104.49 104.33 104.42 294,580 +0.00(+0.00%)
Oct 13, 2021 104.10 104.45 104.10 104.42 64,728 +0.57(+0.55%)
Oct 12, 2021 103.94 103.99 103.77 103.85 68,667 -0.17(-0.17%)
Oct 11, 2021 104.20 104.30 104.02 104.02 80,668 -0.13(-0.13%)
Oct 08, 2021 104.12 104.26 104.07 104.16 84,910 +0.10(+0.09%)
Oct 07, 2021 104.03 104.19 104.03 104.06 69,515 -0.06(-0.06%)
Oct 06, 2021 103.97 104.12 103.86 104.12 267,994 -0.35(-0.33%)
Oct 05, 2021 104.41 104.58 104.30 104.47 59,503 -0.18(-0.18%)
Oct 04, 2021 104.77 104.82 104.62 104.65 129,940 +0.20(+0.19%)
Oct 01, 2021 104.54 104.54 104.37 104.45 70,739 +0.11(+0.10%)
Sep 30, 2021 104.39 104.48 104.16 104.34 70,091 -0.09(-0.08%)
Sep 29, 2021 104.87 104.87 104.42 104.43 281,835 -0.88(-0.83%)
Sep 28, 2021 105.27 105.36 105.11 105.31 98,293 -0.06(-0.06%)
Sep 27, 2021 105.39 105.46 105.36 105.36 68,497 -0.19(-0.18%)
Sep 24, 2021 105.54 105.63 105.46 105.56 54,839 -0.27(-0.25%)
Sep 23, 2021 105.67 105.86 105.67 105.82 66,969 +0.47(+0.44%)
Sep 22, 2021 105.67 105.88 105.29 105.36 49,980 -0.36(-0.34%)
Sep 21, 2021 105.70 105.73 105.58 105.71 37,251 +0.01(+0.01%)
Sep 20, 2021 105.58 105.77 105.55 105.70 168,736 -0.03(-0.03%)
Sep 17, 2021 105.92 105.96 105.67 105.73 265,848 -0.31(-0.29%)
Sep 16, 2021 105.92 106.06 105.89 106.04 54,227 -0.44(-0.41%)
Sep 15, 2021 106.50 106.52 106.36 106.48 23,658 +0.12(+0.11%)
Sep 14, 2021 106.67 106.68 106.32 106.36 37,161 -0.06(-0.05%)
Sep 13, 2021 106.26 106.48 106.26 106.42 40,603 -0.02(-0.02%)
Sep 10, 2021 106.59 106.67 106.44 106.44 66,238 -0.13(-0.13%)
Sep 09, 2021 106.62 106.69 106.40 106.57 73,849 +0.07(+0.06%)
Sep 08, 2021 106.52 106.60 106.41 106.50 87,153 -0.22(-0.20%)
Sep 07, 2021 106.81 106.92 106.72 106.72 34,094 -0.40(-0.37%)
Sep 03, 2021 107.27 107.29 107.04 107.12 72,561 +0.05(+0.05%)
Sep 02, 2021 106.86 107.08 106.85 107.08 41,887 +0.32(+0.30%)
Sep 01, 2021 106.79 106.90 106.14 106.76 34,128 +0.28(+0.26%)
Aug 31, 2021 106.58 106.73 106.38 106.48 75,524 +0.07(+0.06%)
Aug 30, 2021 106.35 106.44 106.27 106.41 29,021 +0.02(+0.02%)
Aug 27, 2021 105.88 106.40 105.88 106.39 55,135 +0.41(+0.38%)
Aug 26, 2021 106.00 106.07 105.95 105.98 11,841 -0.24(-0.23%)
Aug 25, 2021 105.86 106.22 105.82 106.22 37,665 +0.19(+0.18%)
Aug 24, 2021 105.88 106.09 105.87 106.03 47,199 +0.12(+0.11%)
Aug 23, 2021 105.87 105.95 105.75 105.92 32,959 +0.39(+0.37%)
Aug 20, 2021 105.33 105.56 105.28 105.53 42,994 +0.20(+0.19%)
Aug 19, 2021 105.47 105.53 105.30 105.33 59,576 -0.32(-0.30%)
Aug 18, 2021 105.66 105.89 105.49 105.64 39,388 +0.00(+0.00%)
Aug 17, 2021 105.84 105.91 105.62 105.64 31,516 -0.59(-0.56%)
Aug 16, 2021 106.26 106.34 106.18 106.23 8,854 -0.19(-0.18%)
Aug 13, 2021 106.17 106.46 106.12 106.43 28,509 +0.56(+0.53%)
Aug 12, 2021 105.82 105.90 105.77 105.87 22,447 -0.06(-0.05%)
Aug 11, 2021 105.90 105.99 105.84 105.92 21,834 +0.20(+0.19%)
Aug 10, 2021 105.67 105.75 105.64 105.72 36,386 -0.12(-0.12%)
Aug 09, 2021 106.09 106.13 105.85 105.85 23,445 -0.22(-0.21%)
Aug 06, 2021 106.30 106.30 106.04 106.07 24,767 -0.71(-0.66%)
Aug 05, 2021 106.83 106.85 106.76 106.78 16,824 -0.03(-0.03%)
Aug 04, 2021 107.36 107.36 106.79 106.81 36,611 -0.28(-0.26%)
Aug 03, 2021 107.15 107.16 106.99 107.08 25,794 -0.05(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.