Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Alphadex Euro Div ETF (TSX: EUR )

22.46 UNCHANGED
Last Price Updated: 3:03 PM EST, Dec 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2022 22.46 0 -0.19(-0.84%)
Dec 02, 2022 22.57 22.65 22.57 22.65 4,000 +0.04(+0.18%)
Dec 01, 2022 22.61 22.61 22.61 22.61 1,000 +0.08(+0.36%)
Nov 29, 2022 22.53 0 +0.25(+1.12%)
Nov 25, 2022 22.28 1 +0.35(+1.60%)
Nov 11, 2022 21.93 0 +0.23(+1.06%)
Nov 09, 2022 21.70 0 -0.04(-0.18%)
Nov 08, 2022 21.74 21.74 21.74 21.74 129 -0.10(-0.46%)
Nov 04, 2022 21.84 0 +0.41(+1.91%)
Nov 02, 2022 21.43 0 +0.36(+1.71%)
Oct 25, 2022 21.07 0 +0.00(+0.00%)
Oct 24, 2022 21.07 21.07 21.07 21.07 700 +0.32(+1.54%)
Oct 21, 2022 20.75 20.75 20.75 20.75 101 +0.00(+0.00%)
Oct 20, 2022 20.75 20.75 20.75 20.75 100 +0.04(+0.19%)
Oct 19, 2022 20.71 20.71 20.71 20.71 500 +0.07(+0.34%)
Oct 18, 2022 20.64 20.64 20.64 20.64 1,083 +0.05(+0.24%)
Oct 17, 2022 20.51 20.69 20.51 20.59 5,650 +0.16(+0.78%)
Oct 14, 2022 20.43 20.43 20.43 20.43 1,400 -0.04(-0.20%)
Oct 13, 2022 20.47 20.47 20.47 20.47 200 +0.41(+2.04%)
Oct 12, 2022 20.06 20.06 20.06 20.06 400 -1.16(-5.47%)
Sep 21, 2022 21.22 21.22 246 -0.14(-0.66%)
Sep 19, 2022 21.36 0 -0.28(-1.29%)
Aug 30, 2022 21.64 0 -0.32(-1.46%)
Aug 24, 2022 21.96 0 -0.04(-0.18%)
Aug 22, 2022 22.00 0 +0.03(+0.14%)
Aug 17, 2022 21.97 0 +0.01(+0.05%)
Aug 15, 2022 21.96 75 +0.76(+3.58%)
Jul 21, 2022 21.20 1 +0.52(+2.51%)
Jul 15, 2022 20.68 0 -0.51(-2.41%)
Jul 12, 2022 21.19 1 -0.17(-0.80%)
Jul 07, 2022 21.36 0 -0.45(-2.06%)
Jun 24, 2022 21.81 1 +0.06(+0.28%)
Jun 21, 2022 21.75 50 -1.50(-6.45%)
Jun 09, 2022 23.25 31 -0.41(-1.73%)
Jun 07, 2022 23.66 0 +0.18(+0.77%)
Jun 02, 2022 23.48 0 -0.02(-0.09%)
May 31, 2022 23.50 1 -0.10(-0.42%)
May 27, 2022 23.60 60 +0.12(+0.51%)
May 26, 2022 23.48 23.48 23.48 23.48 100 +0.87(+3.85%)
May 18, 2022 22.61 0 -0.04(-0.18%)
May 16, 2022 22.65 0 +0.27(+1.21%)
May 05, 2022 22.38 0 -0.22(-0.97%)
May 03, 2022 22.60 0 -0.54(-2.33%)
Apr 20, 2022 23.14 0 +0.03(+0.13%)
Apr 19, 2022 23.11 23.11 23.11 23.11 500 +0.29(+1.27%)
Apr 18, 2022 22.82 22.82 22.82 22.82 136 +0.03(+0.13%)
Apr 11, 2022 22.79 0 +0.14(+0.62%)
Apr 05, 2022 22.65 39 -0.14(-0.61%)
Mar 30, 2022 22.79 11 +0.14(+0.62%)
Mar 24, 2022 22.65 0 +0.02(+0.09%)
Mar 23, 2022 22.61 22.63 22.61 22.63 2,001 +0.54(+2.44%)
Mar 18, 2022 22.09 1 +0.57(+2.65%)
Mar 14, 2022 21.52 66 +0.08(+0.37%)
Mar 10, 2022 21.44 0 +0.61(+2.93%)
Mar 08, 2022 20.83 2 -1.35(-6.09%)
Mar 03, 2022 22.18 1 -0.33(-1.47%)
Mar 02, 2022 22.35 22.51 22.35 22.51 511 +0.53(+2.41%)
Mar 01, 2022 21.98 21.98 21.98 21.98 102 +0.13(+0.59%)
Feb 24, 2022 21.85 2 -1.46(-6.26%)
Feb 15, 2022 23.31 0 -0.36(-1.52%)
Feb 11, 2022 23.67 25 +0.32(+1.37%)
Feb 08, 2022 23.35 11 +0.67(+2.95%)
Jan 31, 2022 22.68 25 -0.07(-0.31%)
Jan 27, 2022 22.75 0 -0.37(-1.60%)
Jan 19, 2022 23.12 26 +0.02(+0.09%)
Jan 13, 2022 23.10 0 +0.51(+2.26%)
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.