Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.