ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

US Dollar to Euro (FOREX:USD-EUR)

0.8543 EUR +0.0014 (+0.16%)
Streaming Realtime Price Updated: 5:12 AM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 0.8531 0.8529 0.8530 538 -0.01(-0.71%)
Jan 19, 2026 0.8587 0.8590 0.8586 0.8590 1,134 -0.00(-0.30%)
Jan 18, 2026 0.8631 0.8634 0.8614 0.8616 1,916 -0.00(-0.07%)
Jan 16, 2026 0.8614 0.8632 0.8600 0.8622 69,652 +0.00(+0.09%)
Jan 15, 2026 0.8614 0.8615 0.8613 0.8614 1,265 +0.00(+0.32%)
Jan 14, 2026 0.8588 0.8588 0.8586 0.8586 1,525 -0.00(-0.01%)
Jan 13, 2026 0.8589 0.8587 0.8587 474 +0.00(+0.18%)
Jan 12, 2026 0.8572 0.8572 0.8570 0.8571 1,552 -0.00(-0.32%)
Jan 11, 2026 0.8596 0.8599 0.8596 0.8599 753 +0.00(+0.06%)
Jan 09, 2026 0.8577 0.8607 0.8575 0.8594 76,880 +0.00(+0.20%)
Jan 08, 2026 0.8577 0.8578 0.8575 0.8577 1,415 +0.00(+0.15%)
Jan 07, 2026 0.8565 0.8563 0.8564 327 +0.00(+0.10%)
Jan 06, 2026 0.8556 0.8556 0.8555 0.8556 1,121 +0.00(+0.27%)
Jan 05, 2026 0.8531 0.8534 0.8532 0.8533 1,458 -0.00(-0.07%)
Jan 04, 2026 0.8528 0.8546 0.8538 0.8539 1,086 +0.00(+0.08%)
Jan 02, 2026 0.8522 0.8537 0.8500 0.8532 65,881 +0.00(+0.23%)
Jan 01, 2026 0.8522 0.8522 0.8512 0.8512 533 -0.00(-0.13%)
Dec 31, 2025 0.8512 0.8523 55,679 +0.00(+0.12%)
Dec 30, 2025 0.8512 0.8514 0.8511 0.8513 1,237 +0.00(+0.22%)
Dec 29, 2025 0.8494 0.8497 0.8493 0.8494 2,094 +0.00(+0.03%)
Dec 28, 2025 0.8494 0.8496 0.8491 0.8491 911 -0.00(-0.05%)
Dec 26, 2025 0.8492 0.8502 0.8477 0.8495 65,122 +0.00(+0.08%)
Dec 25, 2025 0.8492 0.8492 0.8486 0.8488 661 -0.00(-0.06%)
Dec 24, 2025 0.8478 0.8493 52,499 +0.00(+0.17%)
Dec 23, 2025 0.8478 0.8479 0.8477 0.8478 1,688 -0.00(-0.26%)
Dec 22, 2025 0.8502 0.8504 0.8500 0.8500 2,679 -0.00(-0.43%)
Dec 21, 2025 0.8533 0.8538 0.8536 0.8537 1,604 -0.00(-0.04%)
Dec 19, 2025 0.8529 0.8545 0.8520 0.8540 75,339 +0.00(+0.14%)
Dec 18, 2025 0.8529 0.8529 0.8527 0.8528 2,289 +0.00(+0.13%)
Dec 17, 2025 0.8518 0.8516 0.8517 516 +0.00(+0.08%)
Dec 16, 2025 0.8513 0.8512 0.8510 0.8510 1,394 +0.00(+0.03%)
Dec 15, 2025 0.8508 0.8510 0.8507 0.8508 1,898 -0.00(-0.11%)
Dec 14, 2025 0.8519 0.8521 0.8518 0.8518 1,089 +0.00(+0.00%)
Dec 12, 2025 0.8520 0.8533 0.8511 0.8518 72,981 -0.00(-0.00%)
Dec 11, 2025 0.8520 0.8519 0.8516 0.8518 1,419 -0.00(-0.35%)
Dec 10, 2025 0.8550 0.8551 0.8548 0.8548 2,048 -0.01(-0.61%)
Dec 09, 2025 0.8601 0.8602 0.8600 0.8601 1,491 +0.00(+0.10%)
Dec 08, 2025 0.8594 0.8592 0.8593 472 +0.00(+0.04%)
Dec 07, 2025 0.8590 0.8590 0.8586 0.8589 751 +0.00(+0.01%)
Dec 05, 2025 0.8588 0.8599 0.8568 0.8589 59,968 -0.00(-0.01%)
Dec 04, 2025 0.8588 0.8590 0.8588 0.8589 1,254 +0.00(+0.24%)
Dec 03, 2025 0.8568 0.8569 0.8568 0.8569 1,202 -0.00(-0.38%)
Dec 02, 2025 0.8602 0.8603 0.8601 0.8602 1,322 -0.00(-0.14%)
Dec 01, 2025 0.8614 0.8613 0.8614 412 -0.00(-0.04%)
Nov 30, 2025 0.8623 0.8622 0.8615 0.8617 1,316 -0.00(-0.06%)
Nov 28, 2025 0.8624 0.8654 0.8615 0.8622 87,423 +0.00(+0.02%)
Nov 27, 2025 0.8624 0.8624 0.8619 0.8620 1,164 -0.00(-0.02%)
Nov 26, 2025 0.8624 0.8624 0.8622 0.8622 1,325 -0.00(-0.25%)
Nov 25, 2025 0.8643 0.8644 0.8641 0.8644 1,411 -0.00(-0.40%)
Nov 24, 2025 0.8679 0.8676 0.8678 568 -0.00(-0.11%)
Nov 23, 2025 0.8684 0.8689 0.8685 0.8687 910 +0.00(+0.02%)
Nov 21, 2025 0.8674 0.8702 0.8656 0.8686 94,673 +0.00(+0.10%)
Nov 20, 2025 0.8674 0.8678 0.8673 0.8677 1,953 +0.00(+0.15%)
Nov 19, 2025 0.8667 0.8667 0.8664 0.8664 1,432 +0.00(+0.32%)
Nov 18, 2025 0.8637 0.8635 0.8636 636 +0.00(+0.12%)
Nov 17, 2025 0.8627 0.8628 0.8625 0.8626 1,594 +0.00(+0.24%)
Nov 16, 2025 0.8604 0.8606 0.8602 0.8606 1,132 +0.00(+0.01%)
Nov 14, 2025 0.8596 0.8616 0.8582 0.8605 83,048 +0.00(+0.04%)
Nov 13, 2025 0.8596 0.8602 0.8593 0.8601 1,767 -0.00(-0.28%)
Nov 12, 2025 0.8626 0.8628 0.8625 0.8626 1,787 -0.00(-0.09%)
Nov 11, 2025 0.8633 0.8631 0.8633 435 -0.00(-0.20%)
Nov 10, 2025 0.8653 0.8652 0.8650 0.8651 1,445 -0.00(-0.11%)
Nov 09, 2025 0.8649 0.8661 0.8651 0.8660 1,140 +0.00(+0.15%)
Nov 07, 2025 0.8660 0.8673 0.8628 0.8647 69,061 -0.00(-0.12%)
Nov 06, 2025 0.8660 0.8662 0.8658 0.8658 2,016 -0.00(-0.48%)
Nov 05, 2025 0.8701 0.8702 0.8699 0.8700 1,508 -0.00(-0.09%)
Nov 04, 2025 0.8709 0.8709 0.8707 0.8707 1,691 +0.00(+0.30%)
Nov 03, 2025 0.8681 0.8681 0.8680 0.8681 1,247 +0.00(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.