Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	20.06	20.06	20.06	20.06	3,614	-0.08(-0.40%)
Aug 28, 2015	20.00	20.14	20.00	20.14	5,954	-0.02(-0.10%)
Aug 27, 2015	19.72	20.16	19.72	20.16	8,490	+1.12(+5.88%)
Aug 26, 2015	19.41	19.41	19.04	19.04	6,524	-0.10(-0.52%)
Aug 25, 2015	19.54	19.54	19.14	19.14	13,189	+0.48(+2.57%)
Aug 24, 2015	15.00	19.12	15.00	18.66	7,903	-1.29(-6.47%)
Aug 21, 2015	20.20	20.20	19.95	19.95	2,761	-0.60(-2.92%)
Aug 20, 2015	20.80	20.80	20.55	20.55	1,859	-0.48(-2.28%)
Aug 19, 2015	21.10	21.10	20.95	21.03	3,510	-0.32(-1.50%)
Aug 18, 2015	21.35	21.35	21.35	21.35	2,501	-0.12(-0.56%)
Aug 17, 2015	21.28	21.47	21.28	21.47	3,508	+0.06(+0.28%)
Aug 14, 2015	21.39	21.44	21.39	21.41	1,864	-0.11(-0.51%)
Aug 13, 2015	21.65	21.65	21.50	21.52	1,200	-0.07(-0.32%)
Aug 12, 2015	21.50	21.59	21.35	21.59	1,801	-0.20(-0.92%)
Aug 11, 2015	21.82	21.82	21.79	21.79	878	-0.26(-1.18%)
Aug 10, 2015	22.03	22.05	22.03	22.05	310	+0.23(+1.05%)
Aug 07, 2015	21.87	21.87	21.78	21.82	5,804	-0.09(-0.41%)
Aug 06, 2015	21.91	21.91	21.91	21.91	364	-0.05(-0.23%)
Aug 05, 2015	22.06	22.06	21.96	21.96	1,471	+0.14(+0.64%)

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.