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 (%)
Apr 30, 2019 22.63 22.63 22.63 0 +0.00(+0.00%)
Apr 26, 2019 22.63 22.63 22.63 0 -0.07(-0.31%)
Apr 17, 2019 22.70 22.70 22.70 0 +0.00(+0.00%)
Apr 16, 2019 22.70 22.70 22.70 75 +0.00(+0.00%)
Apr 11, 2019 22.70 22.70 22.70 0 +0.00(+0.00%)
Apr 10, 2019 22.70 22.70 22.70 97 +0.00(+0.00%)
Apr 08, 2019 22.70 22.70 22.70 0 +0.64(+2.90%)
Apr 02, 2019 22.06 22.06 22.06 0 +0.00(+0.00%)
Mar 29, 2019 22.06 22.06 22.06 0 +0.00(+0.00%)
Mar 27, 2019 22.06 22.06 22.06 0 +0.00(+0.00%)
Mar 26, 2019 22.06 22.06 22.06 22.06 421 -0.02(-0.09%)
Mar 25, 2019 22.08 22.08 22.08 22.08 189 -0.12(-0.54%)
Mar 22, 2019 22.40 22.40 22.20 22.20 1,341 -0.38(-1.68%)
Mar 21, 2019 22.58 22.58 22.58 22.58 100 +0.01(+0.04%)
Mar 18, 2019 22.57 22.57 22.57 22.57 100 +0.41(+1.85%)
Mar 14, 2019 22.16 22.16 22.16 0 +0.06(+0.27%)
Mar 13, 2019 22.04 22.10 22.04 22.10 1,978 +0.12(+0.55%)
Mar 12, 2019 21.98 21.98 21.98 21.98 100 +0.04(+0.18%)
Mar 11, 2019 21.94 21.94 21.94 21.94 100 +0.19(+0.87%)
Mar 08, 2019 21.77 21.77 21.75 21.75 1,027 -0.12(-0.55%)
Mar 07, 2019 21.96 21.96 21.87 21.87 380 -0.20(-0.91%)
Mar 06, 2019 22.07 22.07 22.07 22.07 1,600 +0.21(+0.96%)
Mar 04, 2019 21.86 21.86 21.86 0 -0.04(-0.18%)
Feb 26, 2019 21.90 21.90 21.90 0 -0.16(-0.73%)
Feb 25, 2019 22.06 22.06 22.06 22.06 1,011 +0.04(+0.18%)
Feb 22, 2019 22.02 22.02 22.02 22.02 100 +0.14(+0.64%)
Feb 20, 2019 21.88 21.88 21.88 0 +0.00(+0.00%)
Feb 19, 2019 21.88 21.88 21.88 21.88 436 -0.12(-0.55%)
Feb 15, 2019 22.00 22.00 22.00 0 +0.22(+1.01%)
Feb 13, 2019 21.78 21.78 21.78 0 +0.33(+1.54%)
Feb 11, 2019 21.45 21.45 21.45 0 +0.17(+0.80%)
Feb 08, 2019 21.28 21.28 21.28 21.28 250 -0.19(-0.88%)
Feb 07, 2019 21.58 21.58 21.47 21.47 300 -0.26(-1.20%)
Feb 06, 2019 21.73 21.73 21.73 21 +0.00(+0.00%)
Feb 05, 2019 21.73 21.73 21.73 21.73 250 +0.00(+0.00%)
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.