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

First Trust Alphadex Euro Div Idx AC ETF (TSX: EUR-A )

22.57 UNCHANGED
Last Price Updated: 1:29 PM EST, Feb 25, 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 (%)
Feb 24, 2016 18.11 18.11 18.11 0 +0.54(+3.07%)
Feb 16, 2016 17.57 17.57 17.57 0 +0.36(+2.09%)
Feb 12, 2016 17.21 17.21 17.21 0 -0.06(-0.35%)
Feb 10, 2016 17.27 17.27 17.27 0 -0.93(-5.11%)
Feb 04, 2016 18.20 18.20 18.20 0 +0.26(+1.45%)
Jan 15, 2016 17.94 17.94 17.94 0 -1.92(-9.67%)
Dec 24, 2015 19.86 19.86 19.86 0 +0.63(+3.28%)
Dec 16, 2015 19.23 19.23 19.23 0 +0.07(+0.37%)
Dec 15, 2015 19.23 19.23 19.16 19.16 2,700 -0.26(-1.34%)
Dec 10, 2015 19.42 19.42 19.42 0 -0.45(-2.26%)
Dec 07, 2015 19.87 19.87 19.87 0 -0.83(-4.01%)
Dec 02, 2015 20.70 20.70 20.70 0 +0.06(+0.29%)
Dec 01, 2015 20.63 20.64 20.63 20.64 500 +0.04(+0.19%)
Nov 30, 2015 20.59 20.60 20.59 20.60 1,200 +0.15(+0.73%)
Nov 10, 2015 20.45 20.45 20.45 50 +0.00(+0.00%)
Nov 09, 2015 20.45 20.45 20.45 20.45 508 +0.38(+1.89%)
Aug 27, 2015 20.07 20.07 20.07 8 +0.93(+4.86%)
Aug 26, 2015 19.21 19.21 19.14 19.14 850 -2.54(-11.72%)
Jul 30, 2015 21.68 21.68 21.68 0 +0.33(+1.55%)
Jul 28, 2015 21.35 21.35 21.35 0 -0.39(-1.79%)
Jul 13, 2015 21.74 21.74 21.74 0 +0.20(+0.93%)
Jul 10, 2015 21.54 21.54 21.54 21.54 100 -0.55(-2.49%)
Jun 24, 2015 22.09 22.09 22.09 2 -0.21(-0.94%)
Jun 02, 2015 22.30 22.30 22.30 0 -0.07(-0.31%)
Jun 01, 2015 22.37 22.37 22.37 22.37 100 -0.39(-1.71%)
May 21, 2015 22.76 22.76 22.76 0 +0.22(+0.98%)
May 19, 2015 22.54 22.54 22.54 0 +0.23(+1.03%)
Apr 30, 2015 22.31 22.31 22.31 0 -0.16(-0.71%)
Apr 29, 2015 22.50 22.50 22.47 22.47 550 -0.57(-2.47%)
Apr 27, 2015 23.04 23.04 23.04 0 +0.08(+0.35%)
Apr 24, 2015 22.96 22.96 22.96 22.96 405 +0.06(+0.26%)
Apr 23, 2015 22.90 22.90 22.90 22.90 1,260 +0.32(+1.42%)
Apr 07, 2015 22.58 22.58 22.58 0 +0.40(+1.80%)
Mar 31, 2015 22.18 22.18 22.18 0 -0.05(-0.22%)
Mar 26, 2015 22.23 22.23 22.23 0 -0.22(-0.98%)
Mar 25, 2015 22.45 22.45 22.45 22.45 535 -0.09(-0.40%)
Mar 24, 2015 22.50 22.56 22.50 22.54 1,934 -0.06(-0.27%)
Mar 23, 2015 22.60 22.60 22.60 22.60 110 +0.59(+2.68%)
Mar 16, 2015 22.01 22.01 22.01 40 +0.09(+0.41%)
Mar 10, 2015 21.92 21.92 21.92 3 -0.22(-0.99%)
Mar 09, 2015 22.14 22.14 22.14 22.14 1,782 -0.02(-0.09%)
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.