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 (%)
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%)

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.