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 (%)
Jun 29, 2017 22.31 22.31 22.31 0 -0.39(-1.72%)
Jun 28, 2017 22.58 22.70 22.58 22.70 5,300 -0.17(-0.74%)
Jun 26, 2017 22.87 22.87 22.87 0 +0.04(+0.18%)
Jun 23, 2017 22.83 22.83 22.83 22.83 300 -0.04(-0.17%)
Jun 22, 2017 22.87 22.87 22.87 22.87 450 +0.00(+0.00%)
Jun 20, 2017 22.87 22.87 22.87 0 -0.28(-1.21%)
Jun 19, 2017 23.05 23.15 22.92 23.15 5,073 +0.28(+1.22%)
Jun 16, 2017 22.81 22.87 22.81 22.87 350 +0.14(+0.62%)
Jun 15, 2017 22.73 22.73 22.73 22.73 2,500 -0.27(-1.17%)
Jun 14, 2017 23.00 23.00 23.00 23.00 300 -0.24(-1.03%)
Jun 13, 2017 23.12 23.24 23.12 23.24 635 +0.16(+0.69%)
Jun 12, 2017 23.19 23.19 23.06 23.08 8,768 -0.10(-0.43%)
Jun 09, 2017 23.33 23.36 23.18 23.18 11,834 -0.07(-0.30%)
Jun 08, 2017 23.27 23.27 23.25 23.25 4,128 +0.09(+0.39%)
Jun 07, 2017 23.10 23.16 23.10 23.16 2,675 +0.11(+0.48%)
Jun 06, 2017 23.05 23.05 23.05 23.05 101 -0.18(-0.77%)
Jun 05, 2017 23.23 23.24 23.20 23.23 1,270 -0.06(-0.26%)
Jun 02, 2017 23.28 23.29 23.28 23.29 2,325 +0.09(+0.39%)
Jun 01, 2017 23.20 23.20 23.20 23.20 200 +0.01(+0.04%)
May 30, 2017 23.19 23.19 23.19 0 -0.11(-0.47%)
May 29, 2017 23.25 23.30 23.25 23.30 420 +0.02(+0.09%)
May 25, 2017 23.28 23.28 23.28 0 -0.02(-0.09%)
May 23, 2017 23.30 23.30 23.30 26 +0.34(+1.48%)
May 18, 2017 22.96 22.96 22.96 17 -0.15(-0.65%)
May 17, 2017 23.30 23.30 23.11 23.11 653 -0.45(-1.91%)
May 16, 2017 23.56 23.56 23.56 23.56 1,505 +0.16(+0.68%)
May 12, 2017 23.40 23.40 23.40 0 +0.04(+0.17%)
May 11, 2017 23.36 23.36 23.36 23.36 160 -0.11(-0.47%)
May 10, 2017 23.47 23.47 23.47 23.47 200 +0.11(+0.47%)
May 09, 2017 23.36 23.36 23.36 23.36 192 +0.14(+0.60%)
May 05, 2017 23.22 23.22 23.22 5 +0.18(+0.78%)
May 04, 2017 23.08 23.08 23.04 23.04 2,563 -0.02(-0.09%)
May 02, 2017 23.06 23.06 23.06 0 +0.10(+0.44%)
May 01, 2017 22.84 22.96 22.84 22.96 280 +0.12(+0.53%)
Apr 28, 2017 22.84 22.84 22.84 22.84 2,500 +0.02(+0.09%)
Apr 27, 2017 22.82 22.82 22.81 22.82 5,102 -0.11(-0.48%)
Apr 26, 2017 22.93 22.93 22.93 22.93 429 +0.11(+0.48%)
Apr 24, 2017 22.82 22.82 22.82 0 +0.57(+2.56%)
Apr 21, 2017 22.25 22.25 22.25 22.25 295 +0.04(+0.18%)
Apr 20, 2017 22.21 22.21 22.21 22.21 314 +0.07(+0.32%)
Apr 19, 2017 22.14 22.14 22.14 22.14 1,095 +0.05(+0.23%)
Apr 18, 2017 22.09 22.09 22.09 22.09 515 -0.14(-0.63%)
Apr 17, 2017 22.43 22.43 22.23 22.23 219 -0.48(-2.11%)
Apr 10, 2017 22.71 22.71 22.71 0 -0.04(-0.18%)
Apr 07, 2017 22.67 22.75 22.67 22.75 1,111 +0.08(+0.35%)
Apr 05, 2017 22.67 22.67 22.67 0 -0.08(-0.35%)
Mar 31, 2017 22.75 22.75 22.75 0 +0.00(+0.00%)
Mar 30, 2017 22.65 22.75 22.65 22.75 520 +0.05(+0.22%)
Mar 28, 2017 22.70 22.70 22.70 17 +0.32(+1.43%)
Mar 27, 2017 22.38 22.38 22.38 22.38 325 -0.12(-0.53%)
Mar 23, 2017 22.50 22.50 22.50 0 +0.02(+0.09%)
Mar 22, 2017 22.48 22.48 22.48 22.48 200 -0.02(-0.09%)
Mar 21, 2017 22.90 22.90 22.50 22.50 1,642 -0.32(-1.40%)
Mar 20, 2017 22.82 22.82 22.82 22.82 658 -0.06(-0.26%)
Mar 17, 2017 22.86 22.88 22.86 22.88 900 +0.13(+0.57%)
Mar 16, 2017 22.70 22.75 22.70 22.75 3,179 +0.23(+1.02%)
Mar 10, 2017 22.52 22.52 22.52 0 +0.07(+0.31%)
Mar 09, 2017 22.45 22.45 22.45 22.45 1,000 +0.00(+0.00%)
Mar 08, 2017 22.45 22.45 22.45 22.45 776 +0.02(+0.09%)
Mar 06, 2017 22.43 22.43 22.43 81 -0.25(-1.10%)
Mar 03, 2017 22.65 22.68 22.65 22.68 1,200 +0.14(+0.62%)
Mar 02, 2017 22.57 22.57 22.54 22.54 200 -0.11(-0.49%)
Mar 01, 2017 22.48 22.65 22.48 22.65 722 +0.51(+2.30%)
Feb 28, 2017 22.14 22.14 22.14 22.14 290 +0.09(+0.41%)
Feb 24, 2017 22.05 22.05 22.05 0 -0.35(-1.56%)
Feb 23, 2017 22.40 22.40 22.40 22.40 263 -0.06(-0.27%)
Feb 22, 2017 22.46 22.46 22.46 22.46 1,149 -0.04(-0.18%)
Feb 21, 2017 22.48 22.50 22.48 22.50 594 +0.24(+1.08%)
Feb 17, 2017 22.26 22.26 22.26 0 -0.06(-0.27%)
Feb 16, 2017 22.32 22.32 22.32 22.32 100 +0.07(+0.31%)
Feb 14, 2017 22.25 22.25 22.25 3 +0.16(+0.72%)
Feb 13, 2017 22.04 22.09 22.04 22.09 1,794 +1.09(+5.19%)
Feb 09, 2017 21.00 21.00 21.00 0 -0.84(-3.85%)
Feb 07, 2017 21.84 21.84 21.84 67 -0.23(-1.04%)
Feb 03, 2017 22.07 22.07 22.07 0 +0.17(+0.78%)
Feb 02, 2017 21.90 21.90 21.90 21.90 125 +0.12(+0.55%)
Jan 31, 2017 21.78 21.78 21.78 0 -0.44(-1.98%)
Jan 27, 2017 22.22 22.22 22.22 0 -0.03(-0.13%)
Jan 26, 2017 22.25 22.25 22.25 22.25 1,053 +0.13(+0.59%)
Jan 25, 2017 22.12 22.12 22.12 22.12 1,695 +0.39(+1.79%)
Jan 24, 2017 21.73 21.73 21.73 21.73 308 +0.01(+0.05%)
Jan 23, 2017 21.85 21.85 21.72 21.72 500 -0.21(-0.96%)
Jan 19, 2017 21.93 21.93 21.93 0 +0.12(+0.55%)
Jan 18, 2017 21.78 21.81 21.78 21.81 462 -0.10(-0.46%)
Jan 17, 2017 21.91 21.91 21.91 21.91 580 -0.19(-0.86%)
Jan 13, 2017 22.10 22.10 22.10 95 +0.08(+0.36%)
Jan 12, 2017 22.02 22.02 22.02 22.02 213 +0.01(+0.05%)
Jan 11, 2017 22.00 22.01 22.00 22.01 1,029 +0.12(+0.55%)
Jan 06, 2017 21.89 21.89 21.89 77 -0.11(-0.50%)
Jan 05, 2017 22.00 22.00 22.00 22.00 465 +0.00(+0.00%)
Jan 04, 2017 22.00 22.00 22.00 22.00 303 +0.02(+0.09%)
Jan 03, 2017 21.98 21.98 21.98 21.98 130 +0.30(+1.38%)
Dec 28, 2016 21.68 21.68 21.68 0 +0.00(+0.00%)
Dec 23, 2016 21.68 21.68 21.68 0 +0.05(+0.23%)
Dec 21, 2016 21.63 21.63 21.63 112 +0.01(+0.05%)
Dec 20, 2016 21.61 21.62 21.61 21.62 394 +0.61(+2.90%)
Dec 14, 2016 21.01 21.01 21.01 94 -0.14(-0.66%)
Dec 09, 2016 21.15 21.15 21.15 35 -0.10(-0.47%)
Dec 08, 2016 21.10 21.25 21.10 21.25 600 +0.35(+1.67%)
Dec 07, 2016 20.90 20.90 20.90 20.90 674 +0.30(+1.46%)
Dec 06, 2016 20.60 20.60 20.60 20.60 341 +0.30(+1.48%)
Dec 02, 2016 20.30 20.30 20.30 95 -0.11(-0.54%)
Dec 01, 2016 20.41 20.41 20.41 20.41 2,685 +0.07(+0.34%)
Nov 29, 2016 20.34 20.34 20.34 0 -0.25(-1.21%)
Nov 23, 2016 20.59 20.59 20.59 40 +0.34(+1.68%)
Nov 14, 2016 20.25 20.25 20.25 25 +0.05(+0.25%)
Nov 11, 2016 20.18 20.20 20.18 20.20 2,121 -0.20(-0.98%)
Nov 10, 2016 20.40 20.40 20.40 20.40 284 +0.00(+0.00%)
Nov 09, 2016 20.40 20.40 20.40 20.40 1,695 +0.22(+1.09%)
Nov 08, 2016 20.18 20.18 20.18 20.18 100 +0.00(+0.00%)
Nov 07, 2016 20.05 20.18 20.05 20.18 1,852 +0.42(+2.13%)
Nov 04, 2016 19.76 19.76 19.76 19.76 270 -0.06(-0.30%)
Nov 03, 2016 19.95 19.95 19.82 19.82 2,178 -0.17(-0.85%)
Nov 02, 2016 20.00 20.00 19.95 19.99 2,190 -0.10(-0.50%)
Nov 01, 2016 20.06 20.09 20.06 20.09 1,004 -0.25(-1.23%)
Oct 28, 2016 20.34 20.34 20.34 0 +0.02(+0.10%)
Oct 26, 2016 20.32 20.32 20.32 0 -0.15(-0.73%)
Oct 25, 2016 20.47 20.47 20.47 20.47 134 +0.01(+0.05%)
Oct 24, 2016 20.49 20.49 20.46 20.46 500 +0.07(+0.34%)
Oct 21, 2016 20.39 20.39 20.39 20.39 1,105 +0.05(+0.25%)
Oct 20, 2016 20.32 20.34 20.32 20.34 350 +0.26(+1.29%)
Oct 17, 2016 20.08 20.08 20.08 47 -0.14(-0.69%)
Oct 14, 2016 20.22 20.22 20.22 20.22 300 +0.13(+0.65%)
Oct 13, 2016 20.00 20.09 20.00 20.09 3,800 -0.30(-1.47%)
Oct 07, 2016 20.39 20.39 20.39 0 -0.07(-0.34%)
Oct 05, 2016 20.46 20.46 20.46 0 +0.11(+0.54%)
Oct 03, 2016 20.35 20.35 20.35 50 +0.00(+0.00%)
Sep 30, 2016 20.35 20.35 20.35 20.35 168 +0.00(+0.00%)
Sep 29, 2016 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Sep 28, 2016 20.35 20.35 20.35 20.35 100 +0.15(+0.74%)
Sep 27, 2016 19.98 20.20 19.98 20.20 1,165 +0.09(+0.45%)
Sep 26, 2016 20.11 20.11 20.11 20.11 125 -0.26(-1.28%)
Sep 23, 2016 20.30 20.37 20.30 20.37 3,190 +0.14(+0.69%)
Sep 21, 2016 20.23 20.23 20.23 170 +0.32(+1.61%)
Sep 16, 2016 19.91 19.91 19.91 0 +0.06(+0.30%)
Sep 14, 2016 19.85 19.85 19.85 0 -0.06(-0.30%)
Sep 13, 2016 19.91 19.91 19.91 19.91 395 -0.22(-1.09%)
Sep 12, 2016 19.81 20.13 19.81 20.13 1,522 +0.10(+0.50%)
Sep 09, 2016 20.10 20.10 20.03 20.03 2,234 -0.31(-1.52%)
Sep 07, 2016 20.34 20.34 20.34 4 +0.09(+0.44%)
Sep 06, 2016 20.25 20.25 20.25 20.25 516 -0.08(-0.39%)
Sep 02, 2016 20.33 20.33 20.33 0 +0.24(+1.19%)
Sep 01, 2016 20.18 20.18 20.09 20.09 1,400 -0.01(-0.05%)
Aug 31, 2016 20.25 20.28 20.10 20.10 6,502 -0.15(-0.74%)
Aug 30, 2016 20.30 20.30 20.25 20.25 430 +0.03(+0.15%)
Aug 29, 2016 20.22 20.22 20.22 20.22 200 +0.04(+0.20%)
Aug 26, 2016 20.15 20.18 20.15 20.18 1,800 +0.07(+0.35%)
Aug 25, 2016 20.13 20.13 20.11 20.11 950 -0.08(-0.40%)
Aug 23, 2016 20.19 20.19 20.19 0 +0.07(+0.35%)
Aug 22, 2016 20.12 20.12 20.12 20.12 1,000 +0.00(+0.00%)
Aug 19, 2016 20.07 20.12 20.07 20.12 2,504 -0.06(-0.30%)
Aug 18, 2016 20.20 20.21 20.18 20.18 12,800 -0.11(-0.54%)
Aug 16, 2016 20.29 20.29 20.29 0 -0.15(-0.73%)
Aug 15, 2016 20.44 20.44 20.44 20.44 102 +0.08(+0.39%)
Aug 12, 2016 20.36 20.36 20.36 20.36 590 -0.07(-0.34%)
Aug 11, 2016 20.42 20.45 20.42 20.43 1,593 +0.22(+1.09%)
Aug 10, 2016 20.21 20.21 20.21 20.21 200 +0.05(+0.25%)
Aug 08, 2016 20.16 20.16 20.16 44 +0.09(+0.45%)
Aug 05, 2016 20.02 20.08 20.02 20.07 1,300 +0.15(+0.75%)
Aug 04, 2016 19.86 19.93 19.86 19.92 1,200 +0.20(+1.01%)
Aug 03, 2016 19.67 19.72 19.67 19.72 2,100 +0.13(+0.66%)
Aug 02, 2016 19.58 19.59 19.58 19.59 595 -0.41(-2.05%)
Jul 29, 2016 20.00 20.00 20.00 0 -0.04(-0.20%)
Jul 28, 2016 20.05 20.05 20.00 20.04 5,868 +0.00(+0.00%)
Jul 27, 2016 20.04 20.04 20.04 20.04 1,011 +0.02(+0.10%)
Jul 26, 2016 20.02 20.02 20.02 20.02 1,300 +0.08(+0.40%)
Jul 25, 2016 19.94 19.94 19.94 19.94 158 +0.10(+0.50%)
Jul 21, 2016 19.84 19.84 19.84 90 -0.03(-0.15%)
Jul 20, 2016 19.80 19.87 19.80 19.87 800 +0.21(+1.07%)
Jul 19, 2016 19.70 19.70 19.66 19.66 882 -0.09(-0.46%)
Jul 18, 2016 19.67 19.75 19.67 19.75 1,190 +0.03(+0.15%)
Jul 15, 2016 19.72 19.72 19.72 19.72 4,585 -0.04(-0.20%)
Jul 14, 2016 19.79 19.79 19.76 19.76 840 +0.08(+0.41%)
Jul 13, 2016 19.68 19.70 19.67 19.68 2,150 -0.07(-0.35%)
Jul 12, 2016 19.76 19.76 19.75 19.75 1,236 +0.11(+0.56%)
Jul 11, 2016 19.54 19.65 19.54 19.64 3,802 +0.30(+1.55%)
Jul 08, 2016 19.37 19.00 19.34 1,104 +0.34(+1.79%)
Jul 07, 2016 19.01 19.01 19.00 19.00 1,300 -0.11(-0.58%)
Jul 05, 2016 19.22 19.22 19.06 19.11 2,796 -0.23(-1.19%)
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.