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 (%)
Jun 30, 2015		21.17	21.17	21.17	0	-0.23(-1.07%)
Jun 29, 2015	21.67	21.67	21.40	21.40	2,135	-0.54(-2.46%)
Jun 26, 2015	22.00	22.00	21.94	21.94	1,180	-0.10(-0.45%)
Jun 25, 2015	22.17	22.17	22.04	22.04	12,789	-0.05(-0.23%)
Jun 24, 2015	22.25	22.25	22.09	22.09	2,959	-0.12(-0.54%)
Jun 23, 2015	22.21	22.21	22.21	22.21	1,636	+0.15(+0.68%)
Jun 22, 2015	21.99	22.06	21.99	22.06	28,395	+0.52(+2.41%)
Jun 19, 2015	21.57	21.64	21.54	21.54	3,310	+0.11(+0.51%)
Jun 18, 2015	21.43	21.43	21.43	21.43	1,356	+0.03(+0.14%)
Jun 17, 2015	21.57	21.57	21.37	21.40	4,622	-0.20(-0.93%)
Jun 16, 2015	21.60	21.60	21.60	21.60	1,374	-0.21(-0.96%)
Jun 12, 2015		21.81	21.81	21.81	166	-0.12(-0.55%)
Jun 10, 2015		21.93	21.93	21.93	145	+0.32(+1.48%)
Jun 09, 2015	21.65	21.65	21.61	21.61	2,338	-0.09(-0.41%)
Jun 08, 2015	21.85	21.85	21.70	21.70	3,399	-0.26(-1.18%)
Jun 05, 2015	21.96	21.96	21.96	21.96	860	-0.07(-0.32%)
Jun 04, 2015	22.25	22.25	22.00	22.03	5,057	-0.29(-1.30%)
Jun 03, 2015	22.41	22.41	22.32	22.32	1,818	+0.00(+0.00%)
Jun 02, 2015	22.28	22.36	22.28	22.32	4,263	-0.03(-0.13%)

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.