Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.90 19.90 19.90 0 -0.30(-1.49%)
Dec 29, 2014 20.20 20.20 20.20 0 -0.05(-0.25%)
Dec 24, 2014 20.25 20.25 20.25 0 +0.04(+0.20%)
Dec 23, 2014 20.21 20.21 20.18 20.21 2,742 +0.04(+0.20%)
Dec 22, 2014 20.10 20.17 20.10 20.17 1,665 +0.07(+0.35%)
Dec 19, 2014 20.10 20.10 20.10 20.10 727 +0.26(+1.31%)
Dec 18, 2014 19.78 19.88 19.77 19.84 2,765 +0.47(+2.43%)
Dec 17, 2014 18.89 19.37 18.89 19.37 1,455 +0.73(+3.92%)
Dec 16, 2014 18.64 260 -0.04(-0.21%)
Dec 15, 2014 19.10 19.15 18.68 18.68 7,246 -0.57(-2.96%)
Dec 12, 2014 19.51 19.51 19.25 19.25 2,013 -0.56(-2.83%)
Dec 11, 2014 19.81 19.81 19.81 19.81 321 +0.09(+0.46%)
Dec 10, 2014 19.81 19.81 19.72 19.72 1,715 -0.25(-1.25%)
Dec 09, 2014 19.94 19.99 19.90 19.97 3,575 -0.30(-1.48%)
Dec 08, 2014 20.45 20.45 20.27 20.27 3,902 -0.34(-1.65%)
Dec 05, 2014 20.64 20.64 20.61 20.61 1,239 +0.13(+0.63%)
Dec 04, 2014 20.50 20.51 20.38 20.48 1,822 -0.25(-1.21%)
Dec 03, 2014 20.72 20.73 20.72 20.73 776 +0.23(+1.12%)
Dec 01, 2014 20.50 20.50 20.50 334 -0.21(-1.01%)
Nov 28, 2014 20.83 20.83 20.71 20.71 2,469 -0.39(-1.85%)
Nov 27, 2014 21.09 21.10 21.09 21.10 350 +0.18(+0.86%)
Nov 26, 2014 21.00 21.00 20.92 20.92 1,365 -0.24(-1.13%)
Nov 25, 2014 21.16 21.16 21.16 21.16 106 +0.02(+0.09%)
Nov 24, 2014 21.12 21.14 21.09 21.14 3,013 +0.07(+0.33%)
Nov 21, 2014 20.95 21.07 20.95 21.07 3,613 +0.47(+2.28%)
Nov 20, 2014 20.60 20.60 20.60 20.60 274 -0.06(-0.29%)
Nov 19, 2014 20.68 20.73 20.63 20.66 4,495 -0.11(-0.53%)
Nov 18, 2014 20.77 20.77 20.77 20.77 165,256 +0.32(+1.56%)
Nov 17, 2014 20.45 20.45 20.45 20.45 339 -0.02(-0.10%)
Nov 14, 2014 20.40 20.47 20.40 20.47 989 +0.03(+0.15%)
Nov 13, 2014 20.44 20.44 20.44 20.44 300 -0.12(-0.58%)
Nov 11, 2014 20.56 20.56 20.56 1 +0.13(+0.64%)
Nov 10, 2014 20.43 20.43 20.43 20.43 1,034 +0.21(+1.04%)
Nov 07, 2014 20.37 20.37 20.22 20.22 2,673 -0.13(-0.64%)
Nov 05, 2014 20.35 20.35 20.35 188 +0.01(+0.05%)
Nov 03, 2014 20.34 20.34 20.34 159 +0.00(+0.00%)
Oct 31, 2014 20.34 20.34 20.34 20.34 326 +0.27(+1.35%)
Oct 29, 2014 20.07 20.07 20.07 112 +0.06(+0.30%)
Oct 28, 2014 20.01 20.01 20.01 20.01 150 +0.16(+0.81%)
Oct 24, 2014 19.85 19.85 19.85 91 -0.03(-0.15%)
Oct 23, 2014 19.88 19.88 19.88 19.88 780 +0.25(+1.27%)
Oct 22, 2014 19.69 19.73 19.55 19.63 4,203 -0.08(-0.41%)
Oct 21, 2014 19.52 19.71 19.52 19.71 620 +0.49(+2.55%)
Oct 17, 2014 19.22 19.22 19.22 214 -0.16(-0.83%)
Oct 16, 2014 18.97 19.40 18.97 19.38 7,361 +0.24(+1.25%)
Oct 15, 2014 19.20 19.20 18.75 19.14 13,564 -0.81(-4.06%)
Oct 14, 2014 19.78 19.95 19.78 19.95 2,179 +0.14(+0.71%)
Oct 10, 2014 19.81 19.81 19.81 0 -0.22(-1.10%)
Oct 09, 2014 20.06 20.06 20.03 20.03 455 -0.30(-1.48%)
Oct 08, 2014 20.52 20.52 20.33 20.33 3,522 -0.10(-0.49%)
Oct 07, 2014 20.50 20.50 20.43 20.43 3,560 -0.44(-2.11%)
Oct 06, 2014 20.96 20.96 20.87 20.87 1,882 -0.04(-0.19%)
Oct 03, 2014 20.87 20.91 20.87 20.91 1,551 +0.19(+0.92%)
Oct 02, 2014 20.68 20.72 20.55 20.72 1,965 -0.22(-1.05%)
Oct 01, 2014 21.25 21.25 20.93 20.94 56,359 -0.31(-1.46%)
Sep 30, 2014 21.29 21.29 21.25 21.25 3,583 +0.03(+0.14%)
Sep 29, 2014 21.38 21.38 21.17 21.22 9,606 -0.01(-0.05%)
Sep 25, 2014 21.23 21.23 21.23 26 -0.10(-0.47%)
Sep 23, 2014 21.33 21.33 21.33 0 -0.15(-0.70%)
Sep 22, 2014 21.48 21.48 21.48 21.48 400 -0.18(-0.83%)
Sep 19, 2014 21.80 21.80 21.64 21.66 4,650 -0.06(-0.28%)
Sep 18, 2014 21.75 21.75 21.71 21.72 2,232 +0.19(+0.88%)
Sep 17, 2014 21.53 21.53 21.53 21.53 340 -0.09(-0.42%)
Sep 16, 2014 21.51 21.62 21.50 21.62 4,028 +0.04(+0.19%)
Sep 15, 2014 21.58 21.61 21.58 21.58 2,026 -0.03(-0.14%)
Sep 12, 2014 21.66 21.68 21.61 21.61 16,981 -0.04(-0.18%)
Sep 11, 2014 21.65 21.65 21.65 21.65 1,744 -0.08(-0.37%)
Sep 10, 2014 21.64 21.73 21.62 21.73 8,926 +0.05(+0.23%)
Sep 09, 2014 21.70 21.72 21.68 21.68 1,508 -0.07(-0.32%)
Sep 08, 2014 21.75 21.75 21.71 21.75 4,595 -0.04(-0.18%)
Sep 05, 2014 21.77 21.79 21.77 21.79 4,920 -0.01(-0.05%)
Sep 04, 2014 21.78 21.78 21.78 21.80 2,277 +0.14(+0.65%)
Sep 03, 2014 21.68 21.70 21.66 21.66 5,826 +0.18(+0.84%)
Sep 02, 2014 21.48 21.48 21.48 21.48 407 -0.02(-0.09%)
Aug 29, 2014 21.50 21.50 21.50 0 +0.03(+0.14%)
Aug 28, 2014 21.48 21.48 21.44 21.47 2,536 -0.12(-0.56%)
Aug 27, 2014 21.61 21.61 21.59 21.59 1,615 -0.03(-0.14%)
Aug 26, 2014 21.56 21.64 21.56 21.62 1,812 +0.04(+0.19%)
Aug 25, 2014 21.57 21.58 21.57 21.58 17,422 +0.24(+1.12%)
Aug 22, 2014 21.36 21.36 21.33 21.34 2,329 -0.05(-0.23%)
Aug 21, 2014 21.33 21.39 21.33 21.39 3,628 +0.24(+1.13%)
Aug 20, 2014 21.15 21.15 529 -0.08(-0.38%)
Aug 19, 2014 21.11 21.23 21.11 21.23 1,278 +0.15(+0.71%)
Aug 18, 2014 21.07 21.08 21.04 21.08 5,455 +0.16(+0.76%)
Aug 15, 2014 21.06 21.06 20.95 20.92 1,478 -0.01(-0.05%)
Aug 14, 2014 20.93 20.93 20.93 20.93 4,820 +0.05(+0.24%)
Aug 13, 2014 20.90 20.90 20.90 20.88 1,048 +0.20(+0.97%)
Aug 12, 2014 20.71 20.71 20.68 20.68 746 -0.12(-0.58%)
Aug 11, 2014 20.80 20.80 20.80 20.80 296 +0.22(+1.07%)
Aug 08, 2014 20.51 20.58 20.51 20.58 1,952 +0.08(+0.39%)
Aug 07, 2014 20.76 20.79 20.48 20.50 4,540 -0.38(-1.82%)
Aug 06, 2014 20.88 20.88 20.88 20.88 2,088 -0.06(-0.29%)
Aug 05, 2014 21.10 21.10 20.94 20.94 3,775 -0.13(-0.62%)
Aug 01, 2014 21.07 21.07 21.07 0 -0.09(-0.43%)
Jul 31, 2014 21.36 21.36 21.16 21.16 4,128 -0.46(-2.13%)
Jul 30, 2014 21.61 21.65 21.58 21.62 2,960 -0.06(-0.28%)
Jul 29, 2014 21.68 21.68 21.68 21.68 495 -0.06(-0.28%)
Jul 28, 2014 21.71 21.74 21.62 21.74 4,717 -0.02(-0.09%)
Jul 25, 2014 21.80 21.80 21.76 21.76 7,197 -0.04(-0.18%)
Jul 24, 2014 21.79 21.80 21.79 21.80 575 +0.17(+0.79%)
Jul 23, 2014 21.63 21.63 21.62 21.63 2,456 +0.02(+0.09%)
Jul 22, 2014 21.62 21.62 21.61 21.61 472 +0.26(+1.22%)
Jul 21, 2014 21.37 21.37 21.29 21.35 12,568 -0.17(-0.79%)
Jul 18, 2014 21.45 21.52 21.45 21.52 3,209 +0.20(+0.94%)
Jul 17, 2014 21.33 21.44 21.32 21.32 11,159 -0.27(-1.25%)
Jul 16, 2014 21.52 21.59 21.51 21.59 11,512 +0.28(+1.31%)
Jul 15, 2014 21.44 21.44 21.26 21.31 6,117 -0.12(-0.56%)
Jul 14, 2014 21.41 21.43 21.41 21.43 2,590 +0.18(+0.85%)
Jul 11, 2014 21.18 21.85 21.18 21.25 1,400 +0.17(+0.81%)
Jul 10, 2014 21.07 21.11 21.00 21.08 7,930 -0.23(-1.08%)
Jul 09, 2014 21.32 21.32 21.31 21.31 1,007 +0.08(+0.38%)
Jul 08, 2014 21.45 21.45 21.23 21.23 2,897 -0.31(-1.44%)
Jul 07, 2014 21.60 21.60 21.50 21.54 5,209 -0.21(-0.97%)
Jul 04, 2014 21.70 21.75 21.70 21.75 3,187 +0.03(+0.14%)
Jul 03, 2014 21.72 21.72 21.72 21.72 755 +0.14(+0.65%)
Jul 02, 2014 21.58 21.58 21.56 21.58 1,112 +0.21(+0.98%)
Jun 30, 2014 21.37 21.37 21.37 0 +0.01(+0.05%)
Jun 27, 2014 21.42 21.42 21.33 21.36 4,258 +0.08(+0.38%)
Jun 26, 2014 21.35 21.35 21.26 21.28 8,959 -0.14(-0.65%)
Jun 25, 2014 21.36 21.42 21.33 21.42 14,611 -0.01(-0.05%)
Jun 24, 2014 21.61 21.61 21.41 21.43 2,593 -0.21(-0.97%)
Jun 23, 2014 21.67 21.67 21.56 21.64 3,894 +0.04(+0.19%)
Jun 20, 2014 21.71 21.71 21.60 21.60 6,000 +0.06(+0.28%)
Jun 19, 2014 21.59 21.59 21.54 21.54 3,055 +0.13(+0.61%)
Jun 18, 2014 21.46 21.46 21.40 21.41 2,162 +0.06(+0.28%)
Jun 17, 2014 21.27 21.35 21.27 21.35 6,261 +0.02(+0.09%)
Jun 16, 2014 21.31 21.33 21.30 21.33 2,670 +0.02(+0.09%)
Jun 13, 2014 21.39 21.39 21.31 21.31 1,650 -0.04(-0.19%)
Jun 12, 2014 21.45 21.45 21.35 21.35 1,533 -0.04(-0.19%)
Jun 11, 2014 21.49 21.49 21.39 21.39 6,377 -0.16(-0.74%)
Jun 10, 2014 21.54 21.55 21.48 21.55 5,633 +0.09(+0.42%)
Jun 06, 2014 21.46 21.46 21.46 21.46 2,866 +0.23(+1.08%)
Jun 05, 2014 21.24 21.26 21.13 21.23 6,296 +0.12(+0.57%)
Jun 04, 2014 21.02 21.11 21.02 21.11 3,991 +0.09(+0.43%)
Jun 02, 2014 21.02 21.02 21.02 146 +0.08(+0.38%)
May 30, 2014 21.47 21.47 20.93 20.94 3,180 -0.06(-0.29%)
May 28, 2014 21.00 21.00 21.00 150 -0.03(-0.14%)
May 27, 2014 21.00 21.03 21.00 21.03 1,696 +0.17(+0.81%)
May 26, 2014 20.93 20.93 20.86 20.86 1,075 +0.03(+0.14%)
May 23, 2014 20.79 20.83 20.79 20.83 4,767 +0.06(+0.29%)
May 22, 2014 20.77 20.77 20.77 20.77 789 -0.02(-0.10%)
May 21, 2014 20.79 20.79 20.79 20.79 398 +0.20(+0.97%)
May 15, 2014 20.59 20.59 20.59 20.59 0 -0.30(-1.44%)
May 14, 2014 20.89 20.90 20.88 20.89 4,249 -0.03(-0.14%)
May 13, 2014 20.87 20.92 20.87 20.92 9,385 +0.04(+0.19%)
May 12, 2014 20.86 20.88 20.86 20.88 1,204 +0.20(+0.97%)
May 09, 2014 20.65 20.68 20.65 20.68 1,390 -0.08(-0.39%)
May 08, 2014 20.71 20.84 20.71 20.76 78,279 +0.09(+0.44%)
May 07, 2014 20.70 20.70 20.65 20.67 2,113 +0.11(+0.54%)
May 06, 2014 20.65 21.00 20.56 20.56 4,326 -0.13(-0.63%)
May 05, 2014 20.62 20.69 20.62 20.69 1,651 -0.03(-0.14%)
May 02, 2014 20.72 20.72 20.70 20.72 879 +0.10(+0.48%)
Apr 30, 2014 20.62 20.62 20.62 20.62 35 -0.02(-0.10%)
Apr 29, 2014 20.58 20.64 20.58 20.64 1,191 +0.39(+1.93%)
Apr 28, 2014 20.32 20.37 20.25 20.25 1,738 -0.10(-0.49%)
Apr 25, 2014 20.50 20.50 20.35 20.35 1,495 -0.15(-0.73%)
Apr 24, 2014 20.56 20.56 20.47 20.50 2,280 -0.06(-0.29%)
Apr 23, 2014 20.56 20.57 20.56 20.56 1,338 -0.09(-0.44%)
Apr 22, 2014 20.64 20.65 20.61 20.65 17,050 +0.07(+0.34%)
Apr 21, 2014 20.57 20.58 20.57 20.58 730 +0.06(+0.29%)
Apr 17, 2014 20.52 20.52 20.52 0 +0.25(+1.23%)
Apr 16, 2014 20.22 20.27 20.21 20.27 1,653 +0.21(+1.05%)
Apr 15, 2014 20.16 20.16 19.87 20.06 12,315 -0.04(-0.20%)
Apr 14, 2014 20.17 20.18 20.10 20.10 861 +0.10(+0.50%)
Apr 11, 2014 20.04 20.09 20.00 20.00 6,336 -0.18(-0.89%)
Apr 10, 2014 20.52 20.52 20.16 20.18 5,011 -0.39(-1.90%)
Apr 09, 2014 20.45 20.57 20.45 20.57 1,893 +0.20(+0.98%)
Apr 08, 2014 20.35 20.37 20.35 20.37 1,867 +0.01(+0.05%)
Apr 07, 2014 20.36 20.36 20.36 20.36 615 -0.23(-1.12%)
Apr 04, 2014 20.83 20.83 20.59 20.59 3,042 -0.03(-0.15%)
Apr 02, 2014 20.62 20.62 20.62 0 +0.02(+0.10%)
Apr 01, 2014 20.56 20.60 20.56 20.60 1,530 +0.19(+0.93%)
Mar 31, 2014 20.49 20.49 20.39 20.41 2,912 +0.03(+0.15%)
Mar 28, 2014 20.30 20.38 20.30 20.38 1,413 +0.18(+0.89%)
Mar 27, 2014 20.20 20.20 20.20 20.20 389 +0.04(+0.20%)
Mar 26, 2014 20.42 20.42 20.16 20.16 760 -0.06(-0.30%)
Mar 25, 2014 20.10 20.22 20.10 20.22 769 +0.21(+1.05%)
Mar 24, 2014 20.29 20.29 19.96 20.01 11,445 -0.11(-0.55%)
Mar 21, 2014 20.34 20.34 20.12 20.12 7,222 -0.13(-0.64%)
Mar 20, 2014 20.11 20.28 20.11 20.25 4,350 +0.13(+0.65%)
Mar 19, 2014 20.24 20.24 20.12 20.12 1,915 -0.16(-0.79%)
Mar 18, 2014 20.20 20.28 20.20 20.28 1,806 +0.17(+0.85%)
Mar 17, 2014 20.11 20.11 20.11 20.11 250 +0.23(+1.16%)
Mar 14, 2014 19.88 19.92 19.84 19.88 3,180 -0.02(-0.10%)
Mar 13, 2014 20.12 20.12 19.90 19.90 7,814 -0.37(-1.83%)
Mar 12, 2014 20.07 20.27 20.07 20.27 1,510 -0.06(-0.30%)
Mar 11, 2014 20.49 20.49 20.30 20.33 14,200 -0.16(-0.78%)
Mar 10, 2014 20.41 20.49 20.30 20.49 53,896 +0.00(+0.00%)
Mar 07, 2014 20.60 20.60 20.48 20.49 57,641 -0.14(-0.68%)
Mar 06, 2014 20.67 20.67 20.61 20.63 5,042 +0.11(+0.54%)
Mar 05, 2014 20.56 20.59 20.52 20.52 1,701 -0.03(-0.15%)
Mar 04, 2014 20.47 20.55 20.47 20.55 7,166 +0.41(+2.04%)
Mar 03, 2014 20.11 20.16 20.05 20.14 19,304 -0.32(-1.56%)
Feb 28, 2014 20.51 20.58 20.46 20.46 4,597 -0.10(-0.49%)
Feb 27, 2014 20.54 20.56 20.46 20.56 6,449 +0.03(+0.15%)
Feb 26, 2014 20.55 20.57 20.50 20.53 4,528 -0.11(-0.53%)
Feb 25, 2014 20.73 20.73 20.62 20.64 6,233 -0.07(-0.34%)
Feb 24, 2014 20.73 20.73 20.69 20.71 2,892 +0.18(+0.88%)
Feb 21, 2014 20.62 20.62 20.53 20.53 3,701 +0.00(+0.00%)
Feb 20, 2014 20.37 20.53 20.36 20.53 3,534 +0.05(+0.24%)
Feb 19, 2014 20.53 20.54 20.48 20.48 10,424 -0.08(-0.39%)
Feb 18, 2014 20.57 20.57 20.51 20.56 4,316 +0.09(+0.44%)
Feb 14, 2014 20.47 20.47 20.47 0 +0.14(+0.69%)
Feb 13, 2014 20.20 20.36 20.19 20.33 12,299 +0.00(+0.00%)
Feb 12, 2014 20.38 20.39 20.33 20.33 5,503 +0.02(+0.10%)
Feb 11, 2014 20.01 20.31 20.01 20.31 6,146 +0.30(+1.50%)
Feb 10, 2014 20.07 20.07 19.97 20.01 7,583 -0.07(-0.35%)
Feb 07, 2014 20.00 20.08 19.91 20.08 4,396 +0.24(+1.21%)
Feb 06, 2014 19.80 19.84 19.80 19.84 2,367 +0.31(+1.59%)
Feb 05, 2014 19.49 19.55 19.49 19.53 1,609 +0.01(+0.05%)
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.