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 (%)
Apr 20, 2022 23.14 0 +0.03(+0.13%)
Apr 19, 2022 23.11 23.11 23.11 23.11 500 +0.29(+1.27%)
Apr 18, 2022 22.82 22.82 22.82 22.82 136 +0.03(+0.13%)
Apr 11, 2022 22.79 0 +0.14(+0.62%)
Apr 05, 2022 22.65 39 -0.14(-0.61%)
Mar 30, 2022 22.79 11 +0.14(+0.62%)
Mar 24, 2022 22.65 0 +0.02(+0.09%)
Mar 23, 2022 22.61 22.63 22.61 22.63 2,001 +0.54(+2.44%)
Mar 18, 2022 22.09 1 +0.57(+2.65%)
Mar 14, 2022 21.52 66 +0.08(+0.37%)
Mar 10, 2022 21.44 0 +0.61(+2.93%)
Mar 08, 2022 20.83 2 -1.35(-6.09%)
Mar 03, 2022 22.18 1 -0.33(-1.47%)
Mar 02, 2022 22.35 22.51 22.35 22.51 511 +0.53(+2.41%)
Mar 01, 2022 21.98 21.98 21.98 21.98 102 +0.13(+0.59%)
Feb 24, 2022 21.85 2 -1.46(-6.26%)
Feb 15, 2022 23.31 0 -0.36(-1.52%)
Feb 11, 2022 23.67 25 +0.32(+1.37%)
Feb 08, 2022 23.35 11 +0.67(+2.95%)
Jan 31, 2022 22.68 25 -0.07(-0.31%)
Jan 27, 2022 22.75 0 -0.37(-1.60%)
Jan 19, 2022 23.12 26 +0.02(+0.09%)
Jan 13, 2022 23.10 0 +0.51(+2.26%)
Jan 10, 2022 22.59 22 +0.99(+4.58%)
Dec 22, 2021 21.60 21.60 21.60 0 +0.51(+2.42%)
Dec 02, 2021 21.09 21.09 21.09 9 +0.25(+1.20%)
Nov 30, 2021 20.84 20.84 20.84 0 -1.33(-6.00%)
Nov 18, 2021 22.17 22.17 22.17 0 -0.17(-0.76%)
Nov 16, 2021 22.34 22.34 22.34 0 +0.35(+1.59%)
Nov 09, 2021 21.99 21.99 21.99 46 +0.16(+0.73%)
Nov 04, 2021 21.83 21.83 21.83 0 -0.06(-0.27%)
Oct 19, 2021 21.89 21.89 21.89 0 +0.02(+0.09%)
Oct 18, 2021 21.87 21.87 21.87 21.87 120 +0.33(+1.53%)
Oct 08, 2021 21.54 21.54 21.54 0 +0.01(+0.05%)
Sep 29, 2021 21.53 21.53 21.53 55 +0.10(+0.47%)
Sep 28, 2021 21.43 21.43 21.43 21.43 200 +0.12(+0.56%)
Sep 22, 2021 21.31 21.31 21.31 6 -0.61(-2.78%)
Aug 17, 2021 21.92 21.92 21.92 12 -0.03(-0.14%)
Aug 10, 2021 21.95 21.95 21.95 0 +1.05(+5.02%)
Jul 16, 2021 20.90 20.90 20.90 0 -1.13(-5.13%)
Jun 14, 2021 22.03 22.03 22.03 51 +0.17(+0.78%)
Jun 09, 2021 21.86 21.86 21.86 0 -0.01(-0.05%)
Jun 03, 2021 21.87 21.87 21.87 0 +0.23(+1.06%)
May 14, 2021 21.64 21.64 21.64 2 +0.46(+2.17%)
May 11, 2021 21.18 21.18 21.18 0 -0.10(-0.47%)
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.