Euro Trust Currencyshares (NY: FXE )

99.10 +0.11 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 99.11 99.17 98.86 99.10 23,839 +0.11(+0.11%)
May 25, 2023 99.01 99.10 98.90 98.99 47,271 -0.29(-0.29%)
May 24, 2023 99.59 99.59 99.28 99.28 39,650 -0.17(-0.18%)
May 23, 2023 99.53 99.65 99.37 99.45 28,534 -0.41(-0.41%)
May 22, 2023 99.84 99.92 99.72 99.86 39,674 +0.05(+0.05%)
May 19, 2023 99.66 99.94 99.59 99.81 46,530 +0.34(+0.34%)
May 18, 2023 99.61 99.61 99.37 99.47 51,012 -0.60(-0.60%)
May 17, 2023 100.08 100.16 99.81 100.07 59,291 -0.20(-0.20%)
May 16, 2023 100.41 100.48 100.24 100.27 27,050 -0.08(-0.08%)
May 15, 2023 100.41 100.44 100.31 100.35 23,401 +0.18(+0.18%)
May 12, 2023 100.54 100.59 100.15 100.17 43,711 -0.61(-0.61%)
May 11, 2023 100.76 100.88 100.62 100.78 68,956 -0.60(-0.59%)
May 10, 2023 101.40 101.58 101.23 101.38 156,804 +0.19(+0.19%)
May 09, 2023 101.03 101.28 101.03 101.19 79,371 -0.38(-0.37%)
May 08, 2023 101.87 101.94 101.54 101.57 41,679 -0.14(-0.14%)
May 05, 2023 101.37 101.85 101.36 101.71 41,652 +0.01(+0.01%)
May 04, 2023 101.84 101.91 101.40 101.70 115,033 -0.31(-0.30%)
May 03, 2023 101.84 102.35 101.81 102.01 156,669 +0.46(+0.45%)
May 02, 2023 101.06 101.59 101.03 101.55 132,424 +0.31(+0.31%)
May 01, 2023 101.79 101.79 101.19 101.24 39,590 -0.45(-0.44%)
Apr 28, 2023 101.51 101.89 101.46 101.69 101,006 -0.03(-0.03%)
Apr 27, 2023 101.48 101.73 101.41 101.72 33,597 -0.06(-0.06%)
Apr 26, 2023 102.27 102.32 101.76 101.78 131,831 +0.59(+0.58%)
Apr 25, 2023 101.59 101.59 101.15 101.19 45,117 -0.70(-0.68%)
Apr 24, 2023 101.61 101.93 101.60 101.89 49,692 +0.54(+0.53%)
Apr 21, 2023 101.33 101.38 101.05 101.35 27,154 +0.23(+0.23%)
Apr 20, 2023 101.15 101.33 101.06 101.12 24,638 +0.03(+0.03%)
Apr 19, 2023 101.06 101.22 100.99 101.09 49,223 -0.10(-0.10%)
Apr 18, 2023 101.00 101.21 100.99 101.19 28,691 +0.39(+0.39%)
Apr 17, 2023 100.92 100.99 100.62 100.80 73,453 -0.63(-0.62%)
Apr 14, 2023 101.68 101.71 101.23 101.43 119,758 -0.43(-0.42%)
Apr 13, 2023 101.90 102.04 101.84 101.86 83,497 +0.57(+0.56%)
Apr 12, 2023 101.20 101.41 101.10 101.29 84,535 +0.68(+0.68%)
Apr 11, 2023 100.69 100.74 100.45 100.61 90,353 +0.45(+0.45%)
Apr 10, 2023 100.03 100.16 99.87 100.16 30,943 -0.55(-0.55%)
Apr 06, 2023 100.40 100.82 100.38 100.71 77,438 +0.21(+0.21%)
Apr 05, 2023 100.86 101.07 100.40 100.50 38,094 -0.50(-0.50%)
Apr 04, 2023 100.46 101.11 100.44 101.00 102,386 +0.48(+0.48%)
Apr 03, 2023 100.23 100.61 100.20 100.52 165,358 +0.55(+0.55%)
Mar 31, 2023 100.31 100.46 99.93 99.98 46,819 -0.56(-0.56%)
Mar 30, 2023 100.64 100.64 100.42 100.53 51,781 +0.64(+0.64%)
Mar 29, 2023 99.89 100.02 99.76 99.90 21,079 -0.08(-0.08%)
Mar 28, 2023 99.79 99.98 99.74 99.98 55,361 +0.48(+0.48%)
Mar 27, 2023 99.45 99.51 99.31 99.50 27,130 +0.36(+0.36%)
Mar 24, 2023 99.15 99.20 98.98 99.14 101,903 -0.73(-0.73%)
Mar 23, 2023 100.30 100.47 99.74 99.87 81,045 -0.23(-0.23%)
Mar 22, 2023 99.34 100.51 99.28 100.09 115,580 +0.89(+0.89%)
Mar 21, 2023 99.31 99.35 99.13 99.21 57,627 +0.43(+0.43%)
Mar 20, 2023 98.78 98.82 98.64 98.78 57,233 +0.58(+0.59%)
Mar 17, 2023 97.89 98.41 97.81 98.20 113,098 +0.43(+0.44%)
Mar 16, 2023 97.39 97.84 97.34 97.77 109,323 +0.33(+0.34%)
Mar 15, 2023 96.94 97.57 96.88 97.44 233,557 -1.48(-1.49%)
Mar 14, 2023 98.84 98.96 98.58 98.92 34,922 +0.09(+0.09%)
Mar 13, 2023 98.59 98.98 98.52 98.83 148,319 +0.88(+0.90%)
Mar 10, 2023 98.07 98.51 97.94 97.95 107,978 +0.54(+0.55%)
Mar 09, 2023 97.31 97.52 97.29 97.41 24,401 +0.30(+0.31%)
Mar 08, 2023 97.12 97.30 96.96 97.11 83,701 -0.05(-0.05%)
Mar 07, 2023 98.04 98.07 97.11 97.16 106,596 -1.13(-1.15%)
Mar 06, 2023 98.16 98.47 98.13 98.29 77,461 +0.40(+0.41%)
Mar 03, 2023 97.71 97.94 97.50 97.89 58,564 +0.31(+0.32%)
Mar 02, 2023 97.58 97.70 97.36 97.58 69,451 -0.59(-0.60%)
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.