Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Alphadex Euro Div Idx AC ETF (TSX: EUR-A )

22.57 UNCHANGED
Last Price Updated: 1:29 PM EST, Feb 25, 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 30, 2015 22.31 22.31 22.31 0 -0.16(-0.71%)
Apr 29, 2015 22.50 22.50 22.47 22.47 550 -0.57(-2.47%)
Apr 27, 2015 23.04 23.04 23.04 0 +0.08(+0.35%)
Apr 24, 2015 22.96 22.96 22.96 22.96 405 +0.06(+0.26%)
Apr 23, 2015 22.90 22.90 22.90 22.90 1,260 +0.32(+1.42%)
Apr 07, 2015 22.58 22.58 22.58 0 +0.40(+1.80%)
Mar 31, 2015 22.18 22.18 22.18 0 -0.05(-0.22%)
Mar 26, 2015 22.23 22.23 22.23 0 -0.22(-0.98%)
Mar 25, 2015 22.45 22.45 22.45 22.45 535 -0.09(-0.40%)
Mar 24, 2015 22.50 22.56 22.50 22.54 1,934 -0.06(-0.27%)
Mar 23, 2015 22.60 22.60 22.60 22.60 110 +0.59(+2.68%)
Mar 16, 2015 22.01 22.01 22.01 40 +0.09(+0.41%)
Mar 10, 2015 21.92 21.92 21.92 3 -0.22(-0.99%)
Mar 09, 2015 22.14 22.14 22.14 22.14 1,782 -0.02(-0.09%)
Mar 04, 2015 22.16 22.16 22.16 0 -0.13(-0.58%)
Feb 26, 2015 22.29 22.29 22.29 75 +0.11(+0.50%)
Feb 25, 2015 22.18 22.18 22.18 22.18 450 -0.02(-0.09%)
Feb 24, 2015 22.19 22.20 22.19 22.20 828 +0.17(+0.77%)
Feb 23, 2015 22.02 22.03 22.02 22.03 2,285 +0.27(+1.24%)
Feb 10, 2015 21.76 21.76 21.76 0 +0.11(+0.51%)
Feb 06, 2015 21.65 21.65 21.65 5 +0.53(+2.51%)
Jan 28, 2015 21.12 21.12 21.12 0 +0.87(+4.30%)
Jan 16, 2015 20.25 20.25 20.25 0 +1.10(+5.74%)
Dec 12, 2014 19.15 19.15 19.15 4 -0.78(-3.91%)
Dec 09, 2014 19.93 19.93 19.93 0 -0.71(-3.44%)
Nov 19, 2014 20.64 20.64 20.64 18 +0.25(+1.23%)
Nov 10, 2014 20.39 20.39 20.39 0 +0.39(+1.95%)
Oct 28, 2014 20.00 20.00 20.00 2 +0.12(+0.60%)
Oct 24, 2014 19.88 19.88 19.88 0 +0.18(+0.91%)
Oct 22, 2014 19.70 19.70 19.70 0 -2.03(-9.34%)
Sep 08, 2014 21.73 21.73 21.73 95 +1.10(+5.33%)
Aug 07, 2014 20.63 20.63 20.63 0 -0.19(-0.91%)
Aug 06, 2014 20.82 20.82 20.82 20.82 1,000 -0.83(-3.83%)
Jul 30, 2014 21.65 0 -0.02(-0.09%)
Jul 25, 2014 21.67 0 +0.35(+1.64%)
Jul 17, 2014 21.32 21.32 25 -0.26(-1.20%)
Jul 07, 2014 21.58 21.58 30 +0.21(+0.98%)
Jun 27, 2014 21.37 21.37 0 -0.10(-0.47%)
Jun 18, 2014 21.47 21.47 21.47 0 +0.13(+0.61%)
Jun 16, 2014 21.34 21.34 21.34 0 -0.06(-0.28%)
Jun 11, 2014 21.40 21.40 21.40 0 -0.14(-0.65%)
Jun 09, 2014 21.54 21.54 21.54 21.54 22 +0.62(+2.96%)
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.