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 (%)
Jan 30, 2015	21.16	21.26	21.06	21.26	2,387	+0.21(+1.00%)
Jan 28, 2015		21.05	21.05	21.05	18	-0.21(-0.99%)
Jan 27, 2015	21.47	21.47	21.05	21.26	13,802	-0.06(-0.28%)
Jan 26, 2015	20.52	21.39	20.52	21.32	3,178	+0.11(+0.52%)
Jan 23, 2015	21.11	21.28	21.11	21.21	5,666	-0.09(-0.42%)
Jan 22, 2015	20.89	21.31	20.89	21.30	3,627	+0.45(+2.16%)
Jan 21, 2015	20.64	20.85	20.64	20.85	1,795	+0.35(+1.71%)
Jan 20, 2015	20.39	20.50	20.39	20.50	2,675	+0.19(+0.94%)
Jan 19, 2015	20.39	20.40	20.25	20.31	1,412	+0.10(+0.49%)
Jan 16, 2015	20.25	20.26	20.21	20.21	610	+0.21(+1.05%)
Jan 15, 2015		20.00		20.00	1,045	+0.48(+2.46%)
Jan 14, 2015	19.52	19.52	19.52	19.52	327	-0.48(-2.40%)
Jan 13, 2015	20.07	20.07	20.00	20.00	866	+0.17(+0.86%)
Jan 12, 2015		19.90	19.90	19.83	5,805	-0.07(-0.35%)
Jan 09, 2015	20.00	20.00	19.90	19.90	4,656	-0.21(-1.04%)
Jan 08, 2015	20.13	20.13	20.10	20.11	2,384	+0.60(+3.08%)
Jan 07, 2015	19.51	19.51	19.51	19.51	1,524	+0.06(+0.31%)
Jan 06, 2015	19.45	19.45	19.45	19.45	583	+0.18(+0.93%)
Jan 05, 2015	19.32	19.51	19.27	19.27	4,376	-0.63(-3.17%)

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.