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 (%)
Jul 29, 2016		20.00	20.00	20.00	0	-0.04(-0.20%)
Jul 28, 2016	20.05	20.05	20.00	20.04	5,868	+0.00(+0.00%)
Jul 27, 2016	20.04	20.04	20.04	20.04	1,011	+0.02(+0.10%)
Jul 26, 2016	20.02	20.02	20.02	20.02	1,300	+0.08(+0.40%)
Jul 25, 2016	19.94	19.94	19.94	19.94	158	+0.10(+0.50%)
Jul 21, 2016		19.84	19.84	19.84	90	-0.03(-0.15%)
Jul 20, 2016	19.80	19.87	19.80	19.87	800	+0.21(+1.07%)
Jul 19, 2016	19.70	19.70	19.66	19.66	882	-0.09(-0.46%)
Jul 18, 2016	19.67	19.75	19.67	19.75	1,190	+0.03(+0.15%)
Jul 15, 2016	19.72	19.72	19.72	19.72	4,585	-0.04(-0.20%)
Jul 14, 2016	19.79	19.79	19.76	19.76	840	+0.08(+0.41%)
Jul 13, 2016	19.68	19.70	19.67	19.68	2,150	-0.07(-0.35%)
Jul 12, 2016	19.76	19.76	19.75	19.75	1,236	+0.11(+0.56%)
Jul 11, 2016	19.54	19.65	19.54	19.64	3,802	+0.30(+1.55%)
Jul 08, 2016		19.37	19.00	19.34	1,104	+0.34(+1.79%)
Jul 07, 2016	19.01	19.01	19.00	19.00	1,300	-0.11(-0.58%)
Jul 05, 2016	19.22	19.22	19.06	19.11	2,796	-0.23(-1.19%)

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.