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 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%)
May 03, 2021 21.28 21.28 21.28 0 +0.00(+0.00%)
Apr 30, 2021 21.28 21.28 21.28 42 +0.00(+0.00%)
Apr 23, 2021 21.28 21.28 21.28 0 +0.00(+0.00%)
Apr 22, 2021 21.28 21.28 21.28 21.28 500 +0.34(+1.62%)
Apr 16, 2021 20.94 20.94 20.94 0 +0.00(+0.00%)
Apr 15, 2021 20.94 20.94 20.94 80 +0.00(+0.00%)
Apr 14, 2021 20.94 20.94 20.94 3 +0.00(+0.00%)
Apr 12, 2021 20.94 20.94 20.94 0 +0.00(+0.00%)
Apr 09, 2021 20.94 20.94 20.94 2 +0.00(+0.00%)
Apr 07, 2021 20.94 20.94 20.94 0 +0.00(+0.00%)
Mar 31, 2021 20.94 20.94 20.94 0 +0.00(+0.00%)
Mar 30, 2021 20.94 20.94 20.94 20.94 401 +0.23(+1.11%)
Mar 25, 2021 20.71 20.71 20.71 0 -0.02(-0.10%)
Mar 24, 2021 20.73 20.73 20.73 20.73 282 -0.17(-0.81%)
Mar 23, 2021 20.77 20.90 20.77 20.90 3,467 +0.61(+3.01%)
Mar 19, 2021 20.29 20.29 20.29 0 +0.00(+0.00%)
Mar 18, 2021 20.29 20.29 20.29 10 +0.00(+0.00%)
Mar 17, 2021 20.29 20.29 20.29 2 +0.00(+0.00%)
Mar 09, 2021 20.29 20.29 20.29 0 +0.00(+0.00%)
Mar 05, 2021 20.29 20.29 20.29 0 -0.10(-0.49%)
Mar 03, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Feb 25, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Feb 05, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Feb 04, 2021 20.36 20.39 20.36 20.39 350 +0.27(+1.34%)
Feb 02, 2021 20.12 20.12 20.12 0 -0.27(-1.32%)
Feb 01, 2021 20.39 20.39 20.39 2 +0.00(+0.00%)
Jan 28, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Jan 26, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Jan 25, 2021 20.39 20.39 20.39 2 +0.00(+0.00%)
Jan 20, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Jan 19, 2021 20.39 20.39 20.39 20.39 120 +0.00(+0.00%)
Jan 15, 2021 20.39 20.39 20.39 0 +0.00(+0.00%)
Jan 12, 2021 20.39 20.39 20.39 0 -0.01(-0.05%)
Jan 11, 2021 20.40 20.40 20.40 20.40 250 -0.07(-0.34%)
Jan 08, 2021 20.47 20.47 20.47 20.47 220 +0.26(+1.29%)
Jan 06, 2021 20.21 20.21 20.21 0 +0.71(+3.64%)
Dec 31, 2020 19.50 19.50 19.50 0 +0.01(+0.05%)
Dec 29, 2020 19.49 19.49 19.49 0 +0.20(+1.04%)
Dec 24, 2020 19.29 19.29 19.29 0 +0.00(+0.00%)
Dec 15, 2020 19.29 19.29 19.29 0 +0.00(+0.00%)
Dec 14, 2020 19.29 19.29 19.29 19.29 374 -0.41(-2.08%)
Dec 11, 2020 19.70 19.70 19.70 7 +0.00(+0.00%)
Dec 09, 2020 19.70 19.70 19.70 0 -0.02(-0.10%)
Dec 08, 2020 19.72 19.72 19.72 19.72 100 +0.03(+0.15%)
Dec 07, 2020 19.69 19.69 19.69 2 +0.00(+0.00%)
Dec 04, 2020 19.69 19.69 19.69 19.69 100 +0.19(+0.97%)
Nov 27, 2020 19.50 19.50 19.50 0 +0.12(+0.62%)
Nov 25, 2020 19.38 19.38 19.38 0 +0.00(+0.00%)
Nov 24, 2020 19.38 19.38 19.38 19.38 400 +0.97(+5.27%)
Nov 10, 2020 18.41 18.41 18.41 0 +0.20(+1.10%)
Nov 09, 2020 18.21 18.21 18.21 18.21 500 +0.57(+3.23%)
Nov 04, 2020 17.64 17.64 17.64 0 +0.26(+1.50%)
Nov 03, 2020 17.38 17.38 17.38 17.38 200 +0.74(+4.45%)
Oct 28, 2020 16.64 16.64 16.64 0 -0.52(-3.03%)
Oct 27, 2020 17.20 17.20 17.16 17.16 200 -0.33(-1.89%)
Oct 26, 2020 17.54 17.54 17.49 17.49 300 -0.06(-0.34%)
Oct 22, 2020 17.55 17.55 17.55 0 -0.15(-0.85%)
Oct 21, 2020 17.70 17.70 17.70 17.70 100 -0.20(-1.12%)
Oct 20, 2020 17.90 17.90 17.90 17.90 100 +0.37(+2.11%)
Oct 19, 2020 17.53 17.53 17.53 17.53 100 -0.12(-0.68%)
Oct 16, 2020 17.65 17.65 17.65 17.65 100 +0.19(+1.09%)
Oct 15, 2020 17.52 17.52 17.46 17.46 200 -0.31(-1.74%)
Oct 08, 2020 17.77 17.77 17.77 0 +0.44(+2.54%)
Oct 02, 2020 17.33 17.33 17.33 0 -0.16(-0.91%)
Sep 28, 2020 17.49 17.49 17.49 0 +0.10(+0.58%)
Sep 22, 2020 17.39 17.39 17.39 0 -0.31(-1.75%)
Sep 21, 2020 17.70 17.70 17.70 120 +0.00(+0.00%)
Sep 18, 2020 17.70 17.70 17.70 17.70 100 -0.06(-0.34%)
Sep 17, 2020 17.76 17.76 17.76 17.76 200 -0.17(-0.95%)
Sep 16, 2020 17.86 17.93 17.86 17.93 659 +0.63(+3.64%)
Sep 14, 2020 17.30 17.30 17.30 0 +0.00(+0.00%)
Sep 09, 2020 17.30 17.30 17.30 0 +0.00(+0.00%)
Sep 08, 2020 17.30 17.30 17.30 17.30 207 -0.18(-1.03%)
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.