Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 28, 2018 20.42 20.42 20.42 0 +0.51(+2.56%)
Dec 24, 2018 19.91 19.91 19.91 0 -1.32(-6.22%)
Dec 21, 2018 21.23 21.23 21.23 20 +0.00(+0.00%)
Dec 12, 2018 21.23 21.23 21.23 0 -0.75(-3.41%)
Dec 11, 2018 21.98 21.98 21.98 2 +0.00(+0.00%)
Dec 06, 2018 21.98 21.98 21.98 0 +0.00(+0.00%)
Dec 03, 2018 21.98 21.98 21.98 0 +0.24(+1.10%)
Nov 28, 2018 21.74 21.74 21.74 0 -0.02(-0.09%)
Nov 26, 2018 21.76 21.76 21.76 0 +0.34(+1.59%)
Nov 23, 2018 21.41 21.42 21.41 21.42 200 -0.16(-0.74%)
Nov 22, 2018 21.62 21.62 21.58 21.58 950 -0.30(-1.37%)
Nov 21, 2018 21.88 21.88 21.88 21.88 700 -0.72(-3.19%)
Nov 16, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Nov 09, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Nov 08, 2018 22.60 22.60 22.60 22.60 188 +0.00(+0.00%)
Nov 07, 2018 22.60 22.60 22.60 22.60 200 -0.10(-0.44%)
Nov 05, 2018 22.70 22.70 22.70 0 +0.31(+1.38%)
Nov 01, 2018 22.39 22.39 22.39 0 +0.49(+2.24%)
Oct 26, 2018 21.90 21.90 21.90 0 -0.56(-2.49%)
Oct 22, 2018 22.46 22.46 22.46 0 -0.34(-1.49%)
Oct 19, 2018 22.80 22.80 22.80 70 +0.00(+0.00%)
Oct 17, 2018 22.80 22.80 22.80 0 +0.06(+0.26%)
Oct 16, 2018 22.72 22.74 22.72 22.74 200 +0.27(+1.20%)
Oct 11, 2018 22.47 22.47 22.47 0 -0.75(-3.23%)
Oct 10, 2018 23.22 23.22 23.22 23.22 1,745 -0.06(-0.26%)
Oct 05, 2018 23.28 23.28 23.28 0 -0.25(-1.06%)
Oct 04, 2018 23.53 23.53 23.53 23.53 100 -0.14(-0.59%)
Oct 03, 2018 23.67 23.67 23.67 94 +0.00(+0.00%)
Sep 28, 2018 23.67 23.67 23.67 0 +0.00(+0.00%)
Sep 24, 2018 23.67 23.67 23.67 0 +0.00(+0.00%)
Sep 21, 2018 23.67 23.67 23.67 23.67 251 +0.77(+3.36%)
Sep 17, 2018 22.90 22.90 22.90 0 +0.00(+0.00%)
Sep 13, 2018 22.90 22.90 22.90 0 +0.18(+0.79%)
Sep 12, 2018 22.72 22.72 22.72 22.72 1,050 +0.17(+0.75%)
Sep 11, 2018 22.55 22.55 22.55 22.55 100 -0.05(-0.22%)
Sep 10, 2018 22.60 22.60 22.60 54 +0.00(+0.00%)
Sep 07, 2018 22.63 22.63 22.60 22.60 1,100 -0.58(-2.50%)
Sep 04, 2018 23.18 23.18 23.18 0 -0.28(-1.19%)
Aug 30, 2018 23.46 23.46 23.46 0 -0.10(-0.42%)
Aug 28, 2018 23.56 23.56 23.56 0 +0.00(+0.00%)
Aug 21, 2018 23.56 23.56 23.56 0 +0.18(+0.77%)
Aug 20, 2018 23.38 23.38 23.38 87 +0.00(+0.00%)
Aug 16, 2018 23.38 23.38 23.38 0 +0.28(+1.21%)
Aug 15, 2018 23.13 23.13 23.09 23.10 106,000 -0.56(-2.37%)
Aug 13, 2018 23.66 23.66 23.66 0 +0.00(+0.00%)
Aug 10, 2018 23.77 23.77 23.66 23.66 1,100 -0.16(-0.67%)
Aug 02, 2018 23.82 23.82 23.82 0 -0.10(-0.42%)
Jul 25, 2018 23.92 23.92 23.92 0 -0.08(-0.33%)
Jul 24, 2018 24.00 24.00 24.00 24.00 400 +0.25(+1.05%)
Jul 23, 2018 23.75 23.75 23.75 23.75 200 -0.17(-0.71%)
Jul 18, 2018 23.92 23.92 23.92 0 +0.07(+0.29%)
Jul 17, 2018 23.80 23.85 23.80 23.85 632 +0.00(+0.00%)
Jul 13, 2018 23.85 23.85 23.85 0 +0.00(+0.00%)
Jul 11, 2018 23.85 23.85 23.85 0 -0.28(-1.16%)
Jul 10, 2018 24.13 24.13 24.13 24.13 625 +0.03(+0.12%)
Jul 09, 2018 24.09 24.10 24.09 24.10 800 +0.73(+3.12%)
Jul 03, 2018 23.37 23.37 23.37 30 +0.15(+0.65%)
Jun 25, 2018 23.22 23.22 23.22 0 -0.40(-1.69%)
Jun 20, 2018 23.62 23.62 23.62 0 +0.01(+0.04%)
Jun 19, 2018 23.61 23.61 23.61 23.61 100 -0.60(-2.48%)
Jun 14, 2018 24.21 24.21 24.21 0 +0.31(+1.30%)
Jun 11, 2018 23.90 23.90 23.90 0 +0.01(+0.04%)
Jun 07, 2018 23.89 23.89 23.89 20 +0.35(+1.49%)
May 31, 2018 23.54 23.54 23.54 0 -0.03(-0.13%)
May 30, 2018 23.50 23.57 23.50 23.57 2,853 +0.27(+1.16%)
May 29, 2018 23.31 23.31 23.29 23.30 900 -0.57(-2.39%)
May 28, 2018 23.88 23.88 23.87 23.87 300 -0.23(-0.95%)
May 23, 2018 24.10 24.10 24.10 66 -0.30(-1.23%)
May 22, 2018 24.40 24.40 24.40 24.40 606 +0.14(+0.58%)
May 16, 2018 24.26 24.26 24.26 0 +0.12(+0.50%)
May 14, 2018 24.14 24.14 24.14 53 +0.19(+0.79%)
May 09, 2018 23.95 23.95 23.95 0 +0.15(+0.63%)
May 04, 2018 23.80 23.80 23.80 0 +0.25(+1.06%)
May 01, 2018 23.55 23.55 23.55 0 +0.09(+0.38%)
Apr 30, 2018 23.50 23.50 23.45 23.46 758 +0.18(+0.77%)
Apr 23, 2018 23.28 23.28 23.28 63 +0.27(+1.17%)
Apr 19, 2018 23.01 23.01 23.01 0 +0.01(+0.04%)
Apr 18, 2018 23.00 23.00 23.00 23.00 1,295 +0.13(+0.57%)
Apr 12, 2018 22.87 22.87 22.87 0 +0.42(+1.87%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.25(+1.13%)
Mar 28, 2018 22.17 22.20 22.17 22.20 680 +0.07(+0.32%)
Mar 27, 2018 22.43 22.46 22.13 22.13 2,600 +0.01(+0.05%)
Mar 26, 2018 22.17 22.17 22.03 22.12 2,100 -0.23(-1.03%)
Mar 22, 2018 22.35 22.35 22.35 19 -0.57(-2.49%)
Mar 21, 2018 22.92 22.92 22.92 22.92 100 +0.04(+0.17%)
Mar 20, 2018 22.88 22.88 22.88 22.88 225 -0.08(-0.35%)
Mar 15, 2018 22.96 22.96 22.96 0 -0.04(-0.17%)
Mar 14, 2018 23.00 23.00 23.00 23.00 250 +0.15(+0.66%)
Mar 13, 2018 23.09 23.09 22.85 22.85 1,084 -0.15(-0.65%)
Mar 08, 2018 23.00 23.00 23.00 0 +0.26(+1.14%)
Mar 07, 2018 22.74 22.74 22.74 22.74 2,000 -0.14(-0.61%)
Mar 06, 2018 22.88 22.88 22.88 22.88 150 +0.48(+2.14%)
Mar 02, 2018 22.40 22.40 22.40 57 -0.41(-1.80%)
Mar 01, 2018 22.87 22.91 22.81 22.81 12,200 -0.44(-1.89%)
Feb 28, 2018 23.25 23.25 23.25 23.25 687 +0.00(+0.00%)
Feb 27, 2018 23.27 23.27 23.25 23.25 965 -0.20(-0.85%)
Feb 26, 2018 23.45 23.45 23.45 23.45 703 +0.35(+1.52%)
Feb 21, 2018 23.10 23.10 23.10 35 +0.09(+0.39%)
Feb 20, 2018 23.00 23.04 23.00 23.01 1,887 +0.02(+0.09%)
Feb 16, 2018 22.99 22.99 22.99 0 +0.10(+0.44%)
Feb 15, 2018 22.88 22.89 22.86 22.89 560 +0.58(+2.60%)
Feb 13, 2018 22.31 22.31 22.31 0 -0.16(-0.71%)
Feb 12, 2018 22.50 22.50 22.47 22.47 658 +0.48(+2.18%)
Feb 09, 2018 21.87 21.99 21.64 21.99 2,795 -0.18(-0.81%)
Feb 08, 2018 22.21 22.21 22.21 22.17 2,564 -0.56(-2.46%)
Feb 07, 2018 22.73 22.73 22.73 22.73 107 -0.10(-0.44%)
Feb 06, 2018 22.33 22.83 22.33 22.83 2,312 -0.15(-0.65%)
Feb 05, 2018 22.98 22.98 22.98 22.98 1,239 -0.63(-2.67%)
Feb 01, 2018 23.61 23.61 23.61 0 -0.12(-0.51%)
Jan 31, 2018 23.78 23.78 23.73 23.73 3,130 -0.06(-0.25%)
Jan 30, 2018 23.96 23.96 23.79 23.79 4,318 -0.38(-1.57%)
Jan 29, 2018 24.17 24.17 24.17 24.17 612 -0.04(-0.17%)
Jan 25, 2018 24.21 24.21 24.21 124 +0.18(+0.75%)
Jan 24, 2018 24.27 24.27 24.03 24.03 2,612 -0.25(-1.03%)
Jan 23, 2018 24.28 24.28 24.28 24.28 505 +0.13(+0.54%)
Jan 19, 2018 24.15 24.15 24.15 0 +0.07(+0.29%)
Jan 18, 2018 24.08 24.08 24.08 24.08 255 +0.18(+0.75%)
Jan 17, 2018 23.90 23.90 23.90 23.90 800 -0.15(-0.62%)
Jan 15, 2018 24.05 24.05 24.05 0 -0.04(-0.17%)
Jan 12, 2018 24.09 24.09 24.09 24.09 201 -0.03(-0.12%)
Jan 11, 2018 23.99 24.12 23.99 24.12 800 +0.17(+0.71%)
Jan 09, 2018 23.95 23.95 23.95 0 +0.15(+0.63%)
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.