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, 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%)

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.