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, 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%)
Jul 04, 2016 19.34 19.34 19.34 19.34 650 +0.04(+0.21%)
Jun 30, 2016 19.30 19.30 19.30 0 +0.36(+1.90%)
Jun 29, 2016 18.93 18.94 18.93 18.94 495 +0.38(+2.05%)
Jun 28, 2016 18.49 18.58 18.49 18.56 4,653 +0.41(+2.26%)
Jun 27, 2016 18.11 18.15 18.11 18.15 1,849 -0.36(-1.94%)
Jun 24, 2016 18.59 18.83 18.51 18.51 14,241 -0.99(-5.08%)
Jun 23, 2016 19.39 19.50 19.39 19.50 10,549 +0.33(+1.72%)
Jun 22, 2016 19.30 19.30 19.17 19.17 964 -0.08(-0.42%)
Jun 21, 2016 19.16 19.28 19.16 19.25 1,054 +0.24(+1.26%)
Jun 20, 2016 19.01 19.01 19.01 19.01 117 +0.39(+2.09%)
Jun 17, 2016 18.48 18.62 18.48 18.62 1,897 +0.11(+0.59%)
Jun 16, 2016 18.44 18.51 18.34 18.51 1,161 -0.05(-0.27%)
Jun 15, 2016 18.56 18.60 18.54 18.56 8,401 +0.20(+1.09%)
Jun 14, 2016 18.43 18.43 18.36 18.36 2,491 -0.29(-1.55%)
Jun 13, 2016 18.71 18.71 18.65 18.65 2,114 -0.24(-1.27%)
Jun 10, 2016 18.95 18.95 18.89 18.89 444 -0.45(-2.33%)
Jun 09, 2016 19.37 19.37 19.33 19.34 2,536 -0.13(-0.67%)
Jun 08, 2016 19.52 19.52 19.45 19.47 5,515 -0.08(-0.41%)
Jun 07, 2016 19.58 19.58 19.55 19.55 1,603 +0.07(+0.36%)
Jun 06, 2016 19.46 19.48 19.46 19.48 1,643 +0.18(+0.93%)
Jun 03, 2016 19.28 19.30 19.28 19.30 1,401 -0.08(-0.41%)
Jun 01, 2016 19.38 19.38 19.38 0 -0.04(-0.21%)
May 31, 2016 19.45 19.47 19.42 19.42 3,249 -0.03(-0.15%)
May 30, 2016 19.46 19.46 19.45 19.45 643 -0.05(-0.26%)
May 26, 2016 19.50 19.50 19.50 0 +0.02(+0.10%)
May 25, 2016 19.51 19.51 19.44 19.48 1,786 +0.26(+1.35%)
May 24, 2016 19.03 19.22 19.03 19.22 1,900 +0.53(+2.84%)
May 19, 2016 18.69 18.69 18.69 0 -0.21(-1.11%)
May 18, 2016 18.80 18.93 18.80 18.90 576 +0.07(+0.37%)
May 17, 2016 18.85 18.93 18.79 18.83 5,857 -0.03(-0.16%)
May 16, 2016 18.83 18.86 18.83 18.86 1,996 +0.23(+1.23%)
May 13, 2016 18.75 18.77 18.63 18.63 3,672 -0.12(-0.64%)
May 12, 2016 18.91 18.91 18.75 18.75 6,255 -0.26(-1.37%)
May 10, 2016 19.01 19.01 19.01 0 +0.26(+1.39%)
May 09, 2016 18.77 18.77 18.75 18.75 2,559 -0.20(-1.06%)
May 06, 2016 18.89 18.95 18.79 18.95 3,503 +0.06(+0.32%)
May 05, 2016 18.86 18.89 18.86 18.89 909 +0.09(+0.48%)
May 04, 2016 18.85 18.85 18.80 18.80 9,256 -0.32(-1.67%)
May 03, 2016 19.12 19.14 19.06 19.12 3,652 -0.33(-1.70%)
May 02, 2016 19.39 19.45 19.39 19.45 2,320 +0.06(+0.31%)
Apr 29, 2016 19.56 19.56 19.39 19.39 1,565 -0.26(-1.32%)
Apr 28, 2016 19.70 19.80 19.65 19.65 1,729 +0.06(+0.31%)
Apr 25, 2016 19.59 19.59 19.59 66 -0.31(-1.56%)
Apr 22, 2016 19.85 19.90 19.84 19.90 4,585 +0.02(+0.10%)
Apr 21, 2016 19.91 19.91 19.85 19.88 1,865 -0.10(-0.50%)
Apr 20, 2016 19.98 19.98 19.98 19.98 907 +0.03(+0.15%)
Apr 19, 2016 19.96 19.96 19.91 19.95 2,400 +0.30(+1.53%)
Apr 18, 2016 19.57 19.65 19.57 19.65 210 -0.08(-0.41%)
Apr 14, 2016 19.73 19.73 19.73 65 +0.10(+0.51%)
Apr 13, 2016 19.50 19.63 19.50 19.63 5,956 +0.46(+2.40%)
Apr 12, 2016 18.99 19.17 18.99 19.17 6,328 +0.18(+0.95%)
Apr 11, 2016 18.99 18.99 18.99 18.99 655 +0.17(+0.90%)
Apr 08, 2016 18.77 18.82 18.77 18.82 1,563 +0.16(+0.86%)
Apr 07, 2016 18.78 18.78 18.66 18.66 620 +0.10(+0.54%)
Apr 05, 2016 18.56 18.56 18.56 0 -0.24(-1.28%)
Apr 04, 2016 18.91 18.92 18.80 18.80 3,350 +0.08(+0.43%)
Apr 01, 2016 18.72 18.72 18.72 18.72 210 -0.19(-1.00%)
Mar 31, 2016 19.00 19.03 18.89 18.91 4,550 -0.14(-0.73%)
Mar 30, 2016 19.06 19.13 19.00 19.05 650 +0.32(+1.71%)
Mar 29, 2016 18.73 18.73 18.73 18.73 100 -0.14(-0.74%)
Mar 24, 2016 18.87 18.87 18.87 53 -0.21(-1.10%)
Mar 22, 2016 19.08 19.08 19.08 57 -0.02(-0.10%)
Mar 21, 2016 19.10 19.10 19.10 19.10 1,281 +0.03(+0.16%)
Mar 18, 2016 19.09 19.12 19.07 19.07 1,984 +0.10(+0.53%)
Mar 17, 2016 18.97 18.97 18.97 18.97 301 -0.01(-0.05%)
Mar 16, 2016 19.00 19.00 18.93 18.98 1,162 -0.01(-0.05%)
Mar 15, 2016 18.98 19.03 18.98 18.99 1,005 -0.13(-0.68%)
Mar 14, 2016 19.09 19.12 19.09 19.12 1,071 +0.03(+0.16%)
Mar 11, 2016 19.02 19.09 19.02 19.09 1,824 +0.43(+2.30%)
Mar 10, 2016 18.98 18.98 18.61 18.66 1,871 -0.24(-1.27%)
Mar 09, 2016 18.83 18.90 18.83 18.90 525 -0.15(-0.79%)
Mar 08, 2016 19.05 19.05 19.05 19.05 636 -0.05(-0.26%)
Mar 07, 2016 19.10 19.10 19.10 19.10 177 +0.14(+0.74%)
Mar 03, 2016 18.96 18.96 18.96 0 -0.07(-0.37%)
Mar 02, 2016 19.03 19.03 19.03 19.03 185 +0.20(+1.06%)
Mar 01, 2016 18.74 18.83 18.74 18.83 8,712 +0.33(+1.78%)
Feb 29, 2016 18.50 18.50 18.50 18.50 300 +0.15(+0.82%)
Feb 26, 2016 18.35 18.35 18.35 18.35 1,565 +0.16(+0.88%)
Feb 25, 2016 18.23 18.23 18.12 18.19 1,325 +0.03(+0.17%)
Feb 24, 2016 17.95 18.16 17.95 18.16 1,309 -0.15(-0.82%)
Feb 23, 2016 18.48 18.48 18.24 18.31 3,970 -0.17(-0.92%)
Feb 22, 2016 18.38 18.48 18.38 18.48 550 +0.42(+2.33%)
Feb 19, 2016 18.06 18.06 18.06 18.06 2,751 -0.12(-0.66%)
Feb 18, 2016 18.18 18.18 18.18 18.18 891 +0.10(+0.55%)
Feb 17, 2016 18.00 18.08 18.00 18.08 2,160 +0.31(+1.74%)
Feb 16, 2016 17.61 17.77 17.61 17.77 2,160 +0.67(+3.92%)
Feb 12, 2016 17.10 17.10 17.10 0 +0.29(+1.73%)
Feb 11, 2016 16.78 16.84 16.74 16.81 57,395 -0.37(-2.15%)
Feb 10, 2016 17.18 17.24 17.18 17.18 1,300 +0.14(+0.82%)
Feb 09, 2016 17.40 17.40 17.04 17.04 9,343 -0.42(-2.41%)
Feb 08, 2016 17.46 17.46 17.46 17.46 471 -0.45(-2.51%)
Feb 05, 2016 18.05 18.05 17.91 17.91 1,565 -0.26(-1.43%)
Feb 04, 2016 18.20 18.20 18.17 18.17 1,700 -0.02(-0.11%)
Feb 02, 2016 18.19 18.19 18.19 0 -0.79(-4.16%)
Jan 29, 2016 18.98 18.98 18.98 0 +0.48(+2.59%)
Jan 28, 2016 18.75 18.75 18.50 18.50 1,100 -0.06(-0.32%)
Jan 27, 2016 18.56 18.56 18.56 18.56 1,601 -0.16(-0.85%)
Jan 26, 2016 18.71 18.72 18.71 18.72 220 +0.22(+1.19%)
Jan 25, 2016 18.45 18.50 18.45 18.50 117,076 +0.45(+2.49%)
Jan 21, 2016 18.05 18.05 18.05 18 +0.28(+1.58%)
Jan 20, 2016 17.90 17.90 17.58 17.77 3,118 -0.28(-1.55%)
Jan 19, 2016 18.30 18.30 18.04 18.05 910 +0.17(+0.95%)
Jan 18, 2016 17.88 17.88 17.88 17.88 100 -0.79(-4.23%)
Jan 14, 2016 18.67 18.67 18.67 2 -0.05(-0.27%)
Jan 13, 2016 18.75 18.75 18.72 18.72 300 +0.25(+1.35%)
Jan 11, 2016 18.47 18.47 18.47 51 -0.28(-1.49%)
Jan 08, 2016 18.75 18.75 18.75 18.75 187 +0.19(+1.02%)
Jan 07, 2016 18.72 18.72 18.52 18.56 27,502 -0.52(-2.73%)
Jan 06, 2016 19.17 19.17 19.08 19.08 894 -0.43(-2.20%)
Jan 05, 2016 19.43 19.51 19.43 19.51 1,086 +0.21(+1.09%)
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.