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 (%)
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%)
Feb 04, 2019 21.73 21.73 21.73 21.73 250 +0.73(+3.48%)
Jan 28, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 25, 2019 21.00 21.00 21.00 21.00 100 +0.05(+0.24%)
Jan 23, 2019 20.95 20.95 20.95 0 -0.07(-0.33%)
Jan 22, 2019 21.02 21.02 21.02 21.02 100 -0.18(-0.85%)
Jan 18, 2019 21.20 21.20 21.20 0 +0.20(+0.95%)
Jan 15, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 10, 2019 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 09, 2019 21.00 21.00 21.00 21.00 250 +0.15(+0.72%)
Jan 08, 2019 20.83 20.85 20.83 20.85 800 +0.14(+0.68%)
Jan 04, 2019 20.71 20.71 20.71 0 +0.46(+2.27%)
Jan 03, 2019 20.25 20.25 20.25 20.25 120 +0.19(+0.95%)
Jan 02, 2019 20.06 20.06 20.06 20.06 134 -0.36(-1.76%)
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%)
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.