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 (%)
Aug 30, 2018 23.46 23.46 23.46 0 -0.10(-0.42%)
Aug 28, 2018 23.56 23.56 23.56 0 +0.00(+0.00%)
Aug 21, 2018 23.56 23.56 23.56 0 +0.18(+0.77%)
Aug 20, 2018 23.38 23.38 23.38 87 +0.00(+0.00%)
Aug 16, 2018 23.38 23.38 23.38 0 +0.28(+1.21%)
Aug 15, 2018 23.13 23.13 23.09 23.10 106,000 -0.56(-2.37%)
Aug 13, 2018 23.66 23.66 23.66 0 +0.00(+0.00%)
Aug 10, 2018 23.77 23.77 23.66 23.66 1,100 -0.16(-0.67%)
Aug 02, 2018 23.82 23.82 23.82 0 -0.10(-0.42%)
Jul 25, 2018 23.92 23.92 23.92 0 -0.08(-0.33%)
Jul 24, 2018 24.00 24.00 24.00 24.00 400 +0.25(+1.05%)
Jul 23, 2018 23.75 23.75 23.75 23.75 200 -0.17(-0.71%)
Jul 18, 2018 23.92 23.92 23.92 0 +0.07(+0.29%)
Jul 17, 2018 23.80 23.85 23.80 23.85 632 +0.00(+0.00%)
Jul 13, 2018 23.85 23.85 23.85 0 +0.00(+0.00%)
Jul 11, 2018 23.85 23.85 23.85 0 -0.28(-1.16%)
Jul 10, 2018 24.13 24.13 24.13 24.13 625 +0.03(+0.12%)
Jul 09, 2018 24.09 24.10 24.09 24.10 800 +0.73(+3.12%)
Jul 03, 2018 23.37 23.37 23.37 30 +0.15(+0.65%)
Jun 25, 2018 23.22 23.22 23.22 0 -0.40(-1.69%)
Jun 20, 2018 23.62 23.62 23.62 0 +0.01(+0.04%)
Jun 19, 2018 23.61 23.61 23.61 23.61 100 -0.60(-2.48%)
Jun 14, 2018 24.21 24.21 24.21 0 +0.31(+1.30%)
Jun 11, 2018 23.90 23.90 23.90 0 +0.01(+0.04%)
Jun 07, 2018 23.89 23.89 23.89 20 +0.35(+1.49%)
May 31, 2018 23.54 23.54 23.54 0 -0.03(-0.13%)
May 30, 2018 23.50 23.57 23.50 23.57 2,853 +0.27(+1.16%)
May 29, 2018 23.31 23.31 23.29 23.30 900 -0.57(-2.39%)
May 28, 2018 23.88 23.88 23.87 23.87 300 -0.23(-0.95%)
May 23, 2018 24.10 24.10 24.10 66 -0.30(-1.23%)
May 22, 2018 24.40 24.40 24.40 24.40 606 +0.14(+0.58%)
May 16, 2018 24.26 24.26 24.26 0 +0.12(+0.50%)
May 14, 2018 24.14 24.14 24.14 53 +0.19(+0.79%)
May 09, 2018 23.95 23.95 23.95 0 +0.15(+0.63%)
May 04, 2018 23.80 23.80 23.80 0 +0.25(+1.06%)
May 01, 2018 23.55 23.55 23.55 0 +0.09(+0.38%)
Apr 30, 2018 23.50 23.50 23.45 23.46 758 +0.18(+0.77%)
Apr 23, 2018 23.28 23.28 23.28 63 +0.27(+1.17%)
Apr 19, 2018 23.01 23.01 23.01 0 +0.01(+0.04%)
Apr 18, 2018 23.00 23.00 23.00 23.00 1,295 +0.13(+0.57%)
Apr 12, 2018 22.87 22.87 22.87 0 +0.42(+1.87%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.25(+1.13%)
Mar 28, 2018 22.17 22.20 22.17 22.20 680 +0.07(+0.32%)
Mar 27, 2018 22.43 22.46 22.13 22.13 2,600 +0.01(+0.05%)
Mar 26, 2018 22.17 22.17 22.03 22.12 2,100 -0.23(-1.03%)
Mar 22, 2018 22.35 22.35 22.35 19 -0.57(-2.49%)
Mar 21, 2018 22.92 22.92 22.92 22.92 100 +0.04(+0.17%)
Mar 20, 2018 22.88 22.88 22.88 22.88 225 -0.08(-0.35%)
Mar 15, 2018 22.96 22.96 22.96 0 -0.04(-0.17%)
Mar 14, 2018 23.00 23.00 23.00 23.00 250 +0.15(+0.66%)
Mar 13, 2018 23.09 23.09 22.85 22.85 1,084 -0.15(-0.65%)
Mar 08, 2018 23.00 23.00 23.00 0 +0.26(+1.14%)
Mar 07, 2018 22.74 22.74 22.74 22.74 2,000 -0.14(-0.61%)
Mar 06, 2018 22.88 22.88 22.88 22.88 150 +0.48(+2.14%)
Mar 02, 2018 22.40 22.40 22.40 57 -0.41(-1.80%)
Mar 01, 2018 22.87 22.91 22.81 22.81 12,200 -0.44(-1.89%)
Feb 28, 2018 23.25 23.25 23.25 23.25 687 +0.00(+0.00%)
Feb 27, 2018 23.27 23.27 23.25 23.25 965 -0.20(-0.85%)
Feb 26, 2018 23.45 23.45 23.45 23.45 703 +0.35(+1.52%)
Feb 21, 2018 23.10 23.10 23.10 35 +0.09(+0.39%)
Feb 20, 2018 23.00 23.04 23.00 23.01 1,887 +0.02(+0.09%)
Feb 16, 2018 22.99 22.99 22.99 0 +0.10(+0.44%)
Feb 15, 2018 22.88 22.89 22.86 22.89 560 +0.58(+2.60%)
Feb 13, 2018 22.31 22.31 22.31 0 -0.16(-0.71%)
Feb 12, 2018 22.50 22.50 22.47 22.47 658 +0.48(+2.18%)
Feb 09, 2018 21.87 21.99 21.64 21.99 2,795 -0.18(-0.81%)
Feb 08, 2018 22.21 22.21 22.21 22.17 2,564 -0.56(-2.46%)
Feb 07, 2018 22.73 22.73 22.73 22.73 107 -0.10(-0.44%)
Feb 06, 2018 22.33 22.83 22.33 22.83 2,312 -0.15(-0.65%)
Feb 05, 2018 22.98 22.98 22.98 22.98 1,239 -0.63(-2.67%)
Feb 01, 2018 23.61 23.61 23.61 0 -0.12(-0.51%)
Jan 31, 2018 23.78 23.78 23.73 23.73 3,130 -0.06(-0.25%)
Jan 30, 2018 23.96 23.96 23.79 23.79 4,318 -0.38(-1.57%)
Jan 29, 2018 24.17 24.17 24.17 24.17 612 -0.04(-0.17%)
Jan 25, 2018 24.21 24.21 24.21 124 +0.18(+0.75%)
Jan 24, 2018 24.27 24.27 24.03 24.03 2,612 -0.25(-1.03%)
Jan 23, 2018 24.28 24.28 24.28 24.28 505 +0.13(+0.54%)
Jan 19, 2018 24.15 24.15 24.15 0 +0.07(+0.29%)
Jan 18, 2018 24.08 24.08 24.08 24.08 255 +0.18(+0.75%)
Jan 17, 2018 23.90 23.90 23.90 23.90 800 -0.15(-0.62%)
Jan 15, 2018 24.05 24.05 24.05 0 -0.04(-0.17%)
Jan 12, 2018 24.09 24.09 24.09 24.09 201 -0.03(-0.12%)
Jan 11, 2018 23.99 24.12 23.99 24.12 800 +0.17(+0.71%)
Jan 09, 2018 23.95 23.95 23.95 0 +0.15(+0.63%)
Jan 05, 2018 23.80 23.80 23.80 0 +0.45(+1.93%)
Dec 29, 2017 23.35 23.35 23.35 0 -0.05(-0.21%)
Dec 27, 2017 23.40 23.40 23.40 0 +0.00(+0.00%)
Dec 22, 2017 23.40 23.40 23.40 23.40 500 +0.04(+0.17%)
Dec 20, 2017 23.36 23.36 23.36 0 -0.06(-0.26%)
Dec 19, 2017 23.42 23.42 23.42 23.42 100 +0.12(+0.52%)
Dec 18, 2017 23.30 23.30 23.30 23.30 501 +0.13(+0.56%)
Dec 12, 2017 23.17 23.17 23.17 0 +0.40(+1.76%)
Dec 07, 2017 22.77 22.77 22.77 95 -0.07(-0.31%)
Dec 06, 2017 22.84 22.84 22.84 22.84 3,000 -0.14(-0.61%)
Dec 04, 2017 22.98 22.98 22.98 0 +0.02(+0.09%)
Dec 01, 2017 23.08 23.08 23.08 22.96 865 -0.12(-0.52%)
Nov 30, 2017 23.08 23.08 23.08 23.08 2,352 -0.22(-0.94%)
Nov 27, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Nov 20, 2017 23.25 23.25 23.25 0 +0.06(+0.26%)
Nov 17, 2017 23.21 23.21 23.19 23.19 375 +0.16(+0.69%)
Nov 15, 2017 23.03 23.03 23.03 68 -0.82(-3.44%)
Nov 07, 2017 23.85 23.85 23.85 0 -0.02(-0.08%)
Nov 03, 2017 23.87 23.87 23.87 0 +0.07(+0.29%)
Nov 02, 2017 23.80 23.80 23.80 23.80 414 +0.29(+1.23%)
Oct 30, 2017 23.51 23.51 23.51 268 +0.13(+0.56%)
Oct 26, 2017 23.38 23.38 23.38 1 -0.07(-0.30%)
Oct 25, 2017 23.47 23.47 23.45 23.45 6,200 +0.02(+0.09%)
Oct 24, 2017 23.43 23.43 23.43 23.43 2,000 +0.16(+0.69%)
Oct 20, 2017 23.27 23.27 23.27 0 +0.03(+0.13%)
Oct 19, 2017 23.24 23.24 23.24 23.24 200 -0.11(-0.47%)
Oct 18, 2017 23.38 23.45 23.35 23.35 5,372 -0.03(-0.13%)
Oct 17, 2017 23.38 23.38 23.38 23.38 100 +0.03(+0.13%)
Oct 13, 2017 23.35 23.35 23.35 0 +0.23(+0.99%)
Oct 10, 2017 23.12 23.12 23.12 0 -0.13(-0.56%)
Oct 06, 2017 23.25 23.25 23.25 23.25 263 -0.06(-0.26%)
Oct 05, 2017 23.31 23.31 23.31 23.31 500 +0.21(+0.91%)
Oct 04, 2017 23.19 23.19 23.10 23.10 6,936 -0.15(-0.65%)
Oct 03, 2017 23.25 23.25 23.25 23.25 363 +0.05(+0.22%)
Oct 02, 2017 23.20 23.20 23.20 23.20 325 +0.19(+0.83%)
Sep 27, 2017 23.01 23.01 23.01 0 +0.16(+0.70%)
Sep 26, 2017 22.85 22.85 22.85 22.85 285 -0.08(-0.35%)
Sep 25, 2017 22.93 22.93 22.93 22.93 273 +0.01(+0.04%)
Sep 21, 2017 22.92 22.92 22.92 0 -0.04(-0.17%)
Sep 20, 2017 22.96 22.96 22.96 22.96 102 +0.18(+0.79%)
Sep 18, 2017 22.78 22.78 22.78 0 -0.09(-0.39%)
Sep 14, 2017 22.87 22.87 22.87 0 -0.13(-0.57%)
Sep 13, 2017 22.97 23.00 22.97 23.00 1,590 +0.06(+0.26%)
Sep 12, 2017 22.90 22.94 22.87 22.94 22,890 +0.09(+0.39%)
Sep 11, 2017 22.70 22.85 22.70 22.85 468 +0.40(+1.78%)
Sep 08, 2017 22.49 22.49 22.45 22.45 749 -0.16(-0.71%)
Sep 07, 2017 22.61 22.61 22.61 22.61 639 +0.34(+1.53%)
Sep 06, 2017 22.30 22.30 22.27 22.27 4,241 -0.23(-1.02%)
Sep 05, 2017 22.50 22.50 22.50 22.50 100 -0.26(-1.14%)
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.