Euro Trust Currencyshares (NY: FXE )

100.41 -0.16 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 100.06 100.10 99.78 99.84 58,326 -0.79(-0.79%)
Nov 29, 2023 100.69 100.82 100.53 100.64 17,049 -0.14(-0.14%)
Nov 28, 2023 100.67 100.94 100.65 100.78 34,259 +0.27(+0.27%)
Nov 27, 2023 100.21 100.51 100.21 100.51 13,426 +0.22(+0.22%)
Nov 24, 2023 100.15 100.34 100.13 100.29 6,517 +0.49(+0.49%)
Nov 22, 2023 99.73 99.81 99.49 99.80 18,881 -0.20(-0.20%)
Nov 21, 2023 100.45 100.45 99.87 100.00 44,659 -0.31(-0.31%)
Nov 20, 2023 100.07 100.38 100.07 100.31 32,738 +0.33(+0.33%)
Nov 17, 2023 99.60 99.98 99.55 99.98 20,880 +0.58(+0.58%)
Nov 16, 2023 99.51 99.79 99.40 99.41 18,271 +0.05(+0.05%)
Nov 15, 2023 99.42 99.54 99.26 99.36 32,629 -0.34(-0.34%)
Nov 14, 2023 99.04 99.74 99.04 99.70 93,404 +1.69(+1.72%)
Nov 13, 2023 97.78 98.06 97.72 98.01 45,281 +0.16(+0.16%)
Nov 10, 2023 97.83 97.88 97.67 97.85 26,565 +0.17(+0.17%)
Nov 09, 2023 98.04 98.23 97.65 97.68 68,117 -0.40(-0.40%)
Nov 08, 2023 97.79 98.13 97.79 98.08 25,978 +0.14(+0.14%)
Nov 07, 2023 97.75 98.03 97.69 97.94 34,484 -0.23(-0.23%)
Nov 06, 2023 98.36 98.42 98.15 98.17 46,907 -0.06(-0.06%)
Nov 03, 2023 98.14 98.38 97.98 98.23 32,129 +1.00(+1.03%)
Nov 02, 2023 97.57 97.60 97.17 97.23 52,080 +0.50(+0.51%)
Nov 01, 2023 96.41 96.86 96.29 96.73 134,958 -0.13(-0.14%)
Oct 31, 2023 97.11 97.11 96.66 96.86 11,467 -0.31(-0.32%)
Oct 30, 2023 97.00 97.25 96.96 97.17 22,222 +0.44(+0.45%)
Oct 27, 2023 96.81 96.99 96.69 96.74 27,750 +0.10(+0.10%)
Oct 26, 2023 96.55 96.64 96.35 96.64 155,712 -0.06(-0.06%)
Oct 25, 2023 96.76 96.92 96.70 96.70 16,385 -0.27(-0.28%)
Oct 24, 2023 97.18 97.20 96.85 96.96 53,059 -0.64(-0.66%)
Oct 23, 2023 96.97 97.69 96.91 97.61 74,518 +0.70(+0.72%)
Oct 20, 2023 96.87 96.96 96.77 96.91 10,630 +0.03(+0.04%)
Oct 19, 2023 96.66 97.10 96.62 96.87 118,384 +0.52(+0.53%)
Oct 18, 2023 96.52 96.56 96.27 96.36 13,603 -0.45(-0.46%)
Oct 17, 2023 96.51 96.90 96.51 96.80 54,618 +0.22(+0.23%)
Oct 16, 2023 96.37 96.59 96.32 96.58 24,877 +0.47(+0.49%)
Oct 13, 2023 96.20 96.25 96.00 96.11 298,394 -0.15(-0.15%)
Oct 12, 2023 96.72 96.72 96.25 96.26 37,359 -0.76(-0.79%)
Oct 11, 2023 97.06 97.21 96.79 97.02 37,225 +0.09(+0.09%)
Oct 10, 2023 96.85 97.08 96.82 96.93 53,194 +0.31(+0.32%)
Oct 09, 2023 96.42 96.64 96.34 96.63 43,601 -0.18(-0.18%)
Oct 06, 2023 96.02 96.89 96.01 96.81 327,842 +0.39(+0.41%)
Oct 05, 2023 96.16 96.42 96.09 96.41 22,686 +0.26(+0.27%)
Oct 04, 2023 96.09 96.15 95.84 96.15 16,773 +0.47(+0.49%)
Oct 03, 2023 95.67 95.79 95.49 95.69 70,984 -0.12(-0.12%)
Oct 02, 2023 96.09 96.16 95.77 95.80 44,243 -0.78(-0.81%)
Sep 29, 2023 96.75 96.92 96.52 96.58 104,700 +0.08(+0.09%)
Sep 28, 2023 96.32 96.63 96.27 96.50 35,465 +0.54(+0.56%)
Sep 27, 2023 96.23 96.23 95.84 95.96 31,918 -0.59(-0.61%)
Sep 26, 2023 96.73 96.75 96.46 96.55 48,949 -0.21(-0.21%)
Sep 25, 2023 96.97 96.78 96.69 96.76 39,323 -0.41(-0.42%)
Sep 22, 2023 97.25 97.44 97.17 97.17 26,510 -0.19(-0.19%)
Sep 21, 2023 97.25 97.43 97.15 97.35 142,274 +0.04(+0.04%)
Sep 20, 2023 97.73 98.03 97.31 97.31 32,795 -0.16(-0.16%)
Sep 19, 2023 97.60 97.71 97.47 97.47 50,698 -0.13(-0.13%)
Sep 18, 2023 97.42 97.66 97.33 97.60 35,290 +0.31(+0.32%)
Sep 15, 2023 97.36 97.52 97.28 97.29 39,073 +0.17(+0.17%)
Sep 14, 2023 97.44 97.48 97.04 97.13 105,569 -0.83(-0.85%)
Sep 13, 2023 98.09 98.15 97.92 97.96 43,921 +0.04(+0.04%)
Sep 12, 2023 97.79 97.99 97.76 97.92 69,547 -0.18(-0.18%)
Sep 11, 2023 97.98 98.17 97.86 98.10 89,807 +0.44(+0.46%)
Sep 08, 2023 97.68 98.02 97.60 97.65 56,234 +0.08(+0.08%)
Sep 07, 2023 97.68 97.70 97.53 97.57 26,898 -0.28(-0.28%)
Sep 06, 2023 97.86 97.96 97.65 97.85 51,113 +0.07(+0.07%)
Sep 05, 2023 97.97 98.04 97.66 97.78 138,940 -0.53(-0.54%)
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.