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 (%)
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%)
Jul 04, 2016 19.34 19.34 19.34 19.34 650 +0.04(+0.21%)
Jun 30, 2016 19.30 19.30 19.30 0 +0.36(+1.90%)
Jun 29, 2016 18.93 18.94 18.93 18.94 495 +0.38(+2.05%)
Jun 28, 2016 18.49 18.58 18.49 18.56 4,653 +0.41(+2.26%)
Jun 27, 2016 18.11 18.15 18.11 18.15 1,849 -0.36(-1.94%)
Jun 24, 2016 18.59 18.83 18.51 18.51 14,241 -0.99(-5.08%)
Jun 23, 2016 19.39 19.50 19.39 19.50 10,549 +0.33(+1.72%)
Jun 22, 2016 19.30 19.30 19.17 19.17 964 -0.08(-0.42%)
Jun 21, 2016 19.16 19.28 19.16 19.25 1,054 +0.24(+1.26%)
Jun 20, 2016 19.01 19.01 19.01 19.01 117 +0.39(+2.09%)
Jun 17, 2016 18.48 18.62 18.48 18.62 1,897 +0.11(+0.59%)
Jun 16, 2016 18.44 18.51 18.34 18.51 1,161 -0.05(-0.27%)
Jun 15, 2016 18.56 18.60 18.54 18.56 8,401 +0.20(+1.09%)
Jun 14, 2016 18.43 18.43 18.36 18.36 2,491 -0.29(-1.55%)
Jun 13, 2016 18.71 18.71 18.65 18.65 2,114 -0.24(-1.27%)
Jun 10, 2016 18.95 18.95 18.89 18.89 444 -0.45(-2.33%)
Jun 09, 2016 19.37 19.37 19.33 19.34 2,536 -0.13(-0.67%)
Jun 08, 2016 19.52 19.52 19.45 19.47 5,515 -0.08(-0.41%)
Jun 07, 2016 19.58 19.58 19.55 19.55 1,603 +0.07(+0.36%)
Jun 06, 2016 19.46 19.48 19.46 19.48 1,643 +0.18(+0.93%)
Jun 03, 2016 19.28 19.30 19.28 19.30 1,401 -0.08(-0.41%)
Jun 01, 2016 19.38 19.38 19.38 0 -0.04(-0.21%)
May 31, 2016 19.45 19.47 19.42 19.42 3,249 -0.03(-0.15%)
May 30, 2016 19.46 19.46 19.45 19.45 643 -0.05(-0.26%)
May 26, 2016 19.50 19.50 19.50 0 +0.02(+0.10%)
May 25, 2016 19.51 19.51 19.44 19.48 1,786 +0.26(+1.35%)
May 24, 2016 19.03 19.22 19.03 19.22 1,900 +0.53(+2.84%)
May 19, 2016 18.69 18.69 18.69 0 -0.21(-1.11%)
May 18, 2016 18.80 18.93 18.80 18.90 576 +0.07(+0.37%)
May 17, 2016 18.85 18.93 18.79 18.83 5,857 -0.03(-0.16%)
May 16, 2016 18.83 18.86 18.83 18.86 1,996 +0.23(+1.23%)
May 13, 2016 18.75 18.77 18.63 18.63 3,672 -0.12(-0.64%)
May 12, 2016 18.91 18.91 18.75 18.75 6,255 -0.26(-1.37%)
May 10, 2016 19.01 19.01 19.01 0 +0.26(+1.39%)
May 09, 2016 18.77 18.77 18.75 18.75 2,559 -0.20(-1.06%)
May 06, 2016 18.89 18.95 18.79 18.95 3,503 +0.06(+0.32%)
May 05, 2016 18.86 18.89 18.86 18.89 909 +0.09(+0.48%)
May 04, 2016 18.85 18.85 18.80 18.80 9,256 -0.32(-1.67%)
May 03, 2016 19.12 19.14 19.06 19.12 3,652 -0.33(-1.70%)
May 02, 2016 19.39 19.45 19.39 19.45 2,320 +0.06(+0.31%)
Apr 29, 2016 19.56 19.56 19.39 19.39 1,565 -0.26(-1.32%)
Apr 28, 2016 19.70 19.80 19.65 19.65 1,729 +0.06(+0.31%)
Apr 25, 2016 19.59 19.59 19.59 66 -0.31(-1.56%)
Apr 22, 2016 19.85 19.90 19.84 19.90 4,585 +0.02(+0.10%)
Apr 21, 2016 19.91 19.91 19.85 19.88 1,865 -0.10(-0.50%)
Apr 20, 2016 19.98 19.98 19.98 19.98 907 +0.03(+0.15%)
Apr 19, 2016 19.96 19.96 19.91 19.95 2,400 +0.30(+1.53%)
Apr 18, 2016 19.57 19.65 19.57 19.65 210 -0.08(-0.41%)
Apr 14, 2016 19.73 19.73 19.73 65 +0.10(+0.51%)
Apr 13, 2016 19.50 19.63 19.50 19.63 5,956 +0.46(+2.40%)
Apr 12, 2016 18.99 19.17 18.99 19.17 6,328 +0.18(+0.95%)
Apr 11, 2016 18.99 18.99 18.99 18.99 655 +0.17(+0.90%)
Apr 08, 2016 18.77 18.82 18.77 18.82 1,563 +0.16(+0.86%)
Apr 07, 2016 18.78 18.78 18.66 18.66 620 +0.10(+0.54%)
Apr 05, 2016 18.56 18.56 18.56 0 -0.24(-1.28%)
Apr 04, 2016 18.91 18.92 18.80 18.80 3,350 +0.08(+0.43%)
Apr 01, 2016 18.72 18.72 18.72 18.72 210 -0.19(-1.00%)
Mar 31, 2016 19.00 19.03 18.89 18.91 4,550 -0.14(-0.73%)
Mar 30, 2016 19.06 19.13 19.00 19.05 650 +0.32(+1.71%)
Mar 29, 2016 18.73 18.73 18.73 18.73 100 -0.14(-0.74%)
Mar 24, 2016 18.87 18.87 18.87 53 -0.21(-1.10%)
Mar 22, 2016 19.08 19.08 19.08 57 -0.02(-0.10%)
Mar 21, 2016 19.10 19.10 19.10 19.10 1,281 +0.03(+0.16%)
Mar 18, 2016 19.09 19.12 19.07 19.07 1,984 +0.10(+0.53%)
Mar 17, 2016 18.97 18.97 18.97 18.97 301 -0.01(-0.05%)
Mar 16, 2016 19.00 19.00 18.93 18.98 1,162 -0.01(-0.05%)
Mar 15, 2016 18.98 19.03 18.98 18.99 1,005 -0.13(-0.68%)
Mar 14, 2016 19.09 19.12 19.09 19.12 1,071 +0.03(+0.16%)
Mar 11, 2016 19.02 19.09 19.02 19.09 1,824 +0.43(+2.30%)
Mar 10, 2016 18.98 18.98 18.61 18.66 1,871 -0.24(-1.27%)
Mar 09, 2016 18.83 18.90 18.83 18.90 525 -0.15(-0.79%)
Mar 08, 2016 19.05 19.05 19.05 19.05 636 -0.05(-0.26%)
Mar 07, 2016 19.10 19.10 19.10 19.10 177 +0.14(+0.74%)
Mar 03, 2016 18.96 18.96 18.96 0 -0.07(-0.37%)
Mar 02, 2016 19.03 19.03 19.03 19.03 185 +0.20(+1.06%)
Mar 01, 2016 18.74 18.83 18.74 18.83 8,712 +0.33(+1.78%)
Feb 29, 2016 18.50 18.50 18.50 18.50 300 +0.15(+0.82%)
Feb 26, 2016 18.35 18.35 18.35 18.35 1,565 +0.16(+0.88%)
Feb 25, 2016 18.23 18.23 18.12 18.19 1,325 +0.03(+0.17%)
Feb 24, 2016 17.95 18.16 17.95 18.16 1,309 -0.15(-0.82%)
Feb 23, 2016 18.48 18.48 18.24 18.31 3,970 -0.17(-0.92%)
Feb 22, 2016 18.38 18.48 18.38 18.48 550 +0.42(+2.33%)
Feb 19, 2016 18.06 18.06 18.06 18.06 2,751 -0.12(-0.66%)
Feb 18, 2016 18.18 18.18 18.18 18.18 891 +0.10(+0.55%)
Feb 17, 2016 18.00 18.08 18.00 18.08 2,160 +0.31(+1.74%)
Feb 16, 2016 17.61 17.77 17.61 17.77 2,160 +0.67(+3.92%)
Feb 12, 2016 17.10 17.10 17.10 0 +0.29(+1.73%)
Feb 11, 2016 16.78 16.84 16.74 16.81 57,395 -0.37(-2.15%)
Feb 10, 2016 17.18 17.24 17.18 17.18 1,300 +0.14(+0.82%)
Feb 09, 2016 17.40 17.40 17.04 17.04 9,343 -0.42(-2.41%)
Feb 08, 2016 17.46 17.46 17.46 17.46 471 -0.45(-2.51%)
Feb 05, 2016 18.05 18.05 17.91 17.91 1,565 -0.26(-1.43%)
Feb 04, 2016 18.20 18.20 18.17 18.17 1,700 -0.02(-0.11%)
Feb 02, 2016 18.19 18.19 18.19 0 -0.79(-4.16%)
Jan 29, 2016 18.98 18.98 18.98 0 +0.48(+2.59%)
Jan 28, 2016 18.75 18.75 18.50 18.50 1,100 -0.06(-0.32%)
Jan 27, 2016 18.56 18.56 18.56 18.56 1,601 -0.16(-0.85%)
Jan 26, 2016 18.71 18.72 18.71 18.72 220 +0.22(+1.19%)
Jan 25, 2016 18.45 18.50 18.45 18.50 117,076 +0.45(+2.49%)
Jan 21, 2016 18.05 18.05 18.05 18 +0.28(+1.58%)
Jan 20, 2016 17.90 17.90 17.58 17.77 3,118 -0.28(-1.55%)
Jan 19, 2016 18.30 18.30 18.04 18.05 910 +0.17(+0.95%)
Jan 18, 2016 17.88 17.88 17.88 17.88 100 -0.79(-4.23%)
Jan 14, 2016 18.67 18.67 18.67 2 -0.05(-0.27%)
Jan 13, 2016 18.75 18.75 18.72 18.72 300 +0.25(+1.35%)
Jan 11, 2016 18.47 18.47 18.47 51 -0.28(-1.49%)
Jan 08, 2016 18.75 18.75 18.75 18.75 187 +0.19(+1.02%)
Jan 07, 2016 18.72 18.72 18.52 18.56 27,502 -0.52(-2.73%)
Jan 06, 2016 19.17 19.17 19.08 19.08 894 -0.43(-2.20%)
Jan 05, 2016 19.43 19.51 19.43 19.51 1,086 +0.21(+1.09%)
Jan 04, 2016 19.39 19.39 19.30 19.30 702 -0.34(-1.73%)
Dec 31, 2015 19.64 19.64 19.64 0 -0.11(-0.56%)
Dec 30, 2015 19.75 19.75 19.75 19.75 1,000 -0.16(-0.80%)
Dec 29, 2015 19.92 19.92 19.91 19.91 654 +0.06(+0.30%)
Dec 23, 2015 19.85 19.85 19.85 0 +0.55(+2.85%)
Dec 22, 2015 19.30 19.30 19.30 19.30 840 +0.11(+0.57%)
Dec 21, 2015 19.19 19.19 19.19 19.19 1,221 -0.02(-0.10%)
Dec 18, 2015 19.30 19.30 19.21 19.21 1,757 -0.24(-1.23%)
Dec 17, 2015 19.55 19.55 19.44 19.45 23,540 -0.07(-0.36%)
Dec 16, 2015 19.38 19.52 19.23 19.52 1,000 +0.43(+2.25%)
Dec 15, 2015 19.09 19.09 19.09 19.09 300 +0.31(+1.65%)
Dec 14, 2015 18.78 18.78 18.78 18.78 325 -0.32(-1.68%)
Dec 11, 2015 19.11 19.11 19.10 19.10 450 -0.30(-1.55%)
Dec 10, 2015 19.40 19.40 19.40 19.40 1,005 -0.02(-0.10%)
Dec 09, 2015 19.58 19.58 19.42 19.42 2,240 -0.08(-0.41%)
Dec 08, 2015 19.58 19.60 19.50 19.50 7,764 -0.42(-2.11%)
Dec 07, 2015 20.09 20.09 19.87 19.92 846 -0.18(-0.90%)
Dec 04, 2015 19.87 20.10 19.87 20.10 2,346 +0.22(+1.11%)
Dec 03, 2015 20.20 20.20 19.88 19.88 2,350 -0.58(-2.83%)
Dec 02, 2015 20.65 20.65 20.46 20.46 2,150 -0.15(-0.73%)
Dec 01, 2015 20.60 20.61 20.58 20.61 2,080 +0.06(+0.29%)
Nov 30, 2015 20.55 20.55 20.53 20.55 1,250 +0.07(+0.34%)
Nov 26, 2015 20.48 20.48 20.48 0 -0.08(-0.39%)
Nov 25, 2015 20.51 20.56 20.50 20.56 27,592 +0.22(+1.08%)
Nov 24, 2015 20.34 20.34 20.34 20.34 100 -0.12(-0.59%)
Nov 23, 2015 20.59 20.59 20.46 20.46 450 -0.15(-0.73%)
Nov 20, 2015 20.66 20.66 20.61 20.61 315 +0.04(+0.19%)
Nov 19, 2015 20.64 20.65 20.42 20.57 13,687 +0.25(+1.23%)
Nov 17, 2015 20.32 20.32 20.32 120 +0.31(+1.55%)
Nov 13, 2015 20.01 20.01 20.01 131 -0.25(-1.23%)
Nov 12, 2015 20.26 20.26 20.26 20.26 0 -0.20(-0.98%)
Nov 11, 2015 20.46 20.46 20.46 20.46 100 +0.07(+0.34%)
Nov 10, 2015 20.39 20.39 20.39 20.39 700 -0.09(-0.44%)
Nov 09, 2015 20.52 20.52 20.48 20.48 1,435 -0.10(-0.49%)
Nov 06, 2015 20.76 20.76 20.58 20.58 2,228 -0.02(-0.10%)
Nov 05, 2015 20.66 20.66 20.60 20.60 500 -0.02(-0.10%)
Nov 04, 2015 20.86 20.86 20.62 20.62 969 +0.19(+0.93%)
Oct 30, 2015 20.43 20.43 20.43 340 +0.02(+0.10%)
Oct 29, 2015 20.45 20.45 20.41 20.41 25,443 -0.13(-0.63%)
Oct 28, 2015 20.54 20.54 20.54 20.54 8,362 +0.20(+0.98%)
Oct 27, 2015 20.34 20.34 20.34 20.34 100 -0.11(-0.54%)
Oct 26, 2015 20.45 20.45 20.45 20.45 461 -0.28(-1.35%)
Oct 23, 2015 20.58 20.73 20.58 20.73 225 +0.43(+2.12%)
Oct 22, 2015 20.29 20.30 20.29 20.30 201 +0.34(+1.70%)
Oct 21, 2015 20.09 20.09 19.94 19.96 620 +0.10(+0.50%)
Oct 20, 2015 19.94 19.96 19.86 19.86 1,211 -0.10(-0.50%)
Oct 19, 2015 20.01 20.01 19.96 19.96 400 +0.39(+1.99%)
Oct 14, 2015 19.57 19.57 19.57 96 -0.45(-2.25%)
Oct 09, 2015 20.02 20.02 20.02 171 +0.14(+0.70%)
Oct 07, 2015 19.88 19.88 19.88 247 +0.18(+0.91%)
Oct 06, 2015 19.79 19.79 19.62 19.70 3,613 +0.54(+2.82%)
Oct 02, 2015 19.16 19.16 19.16 125 +0.31(+1.64%)
Oct 01, 2015 18.85 18.85 18.85 18.85 1,740 -0.13(-0.68%)
Sep 30, 2015 18.95 18.98 18.88 18.98 3,015 +0.48(+2.59%)
Sep 29, 2015 18.58 18.58 18.50 18.50 662 -0.28(-1.49%)
Sep 28, 2015 18.83 18.83 18.74 18.78 6,795 -0.38(-1.98%)
Sep 25, 2015 19.30 19.30 19.16 19.16 379 +0.02(+0.10%)
Sep 24, 2015 19.10 19.14 19.00 19.14 2,046 -0.10(-0.52%)
Sep 23, 2015 19.24 19.24 19.24 19.24 492 +0.04(+0.21%)
Sep 22, 2015 19.20 19.20 19.20 19.20 2,036 -0.93(-4.62%)
Sep 17, 2015 20.13 20.13 20.13 76 +0.01(+0.05%)
Sep 16, 2015 20.01 20.12 20.01 20.12 851 +0.35(+1.77%)
Sep 11, 2015 19.77 19.77 19.77 1 -0.57(-2.80%)
Sep 09, 2015 20.34 20.34 20.34 132 +0.85(+4.36%)
Sep 04, 2015 19.49 19.49 19.49 39 -0.41(-2.06%)
Sep 03, 2015 19.98 19.98 19.90 19.90 516 +0.22(+1.12%)
Sep 02, 2015 19.77 19.77 19.57 19.68 1,051 +0.19(+0.97%)
Sep 01, 2015 19.62 19.62 19.49 19.49 2,737 -0.57(-2.84%)
Aug 31, 2015 20.06 20.06 20.06 20.06 3,614 -0.08(-0.40%)
Aug 28, 2015 20.00 20.14 20.00 20.14 5,954 -0.02(-0.10%)
Aug 27, 2015 19.72 20.16 19.72 20.16 8,490 +1.12(+5.88%)
Aug 26, 2015 19.41 19.41 19.04 19.04 6,524 -0.10(-0.52%)
Aug 25, 2015 19.54 19.54 19.14 19.14 13,189 +0.48(+2.57%)
Aug 24, 2015 15.00 19.12 15.00 18.66 7,903 -1.29(-6.47%)
Aug 21, 2015 20.20 20.20 19.95 19.95 2,761 -0.60(-2.92%)
Aug 20, 2015 20.80 20.80 20.55 20.55 1,859 -0.48(-2.28%)
Aug 19, 2015 21.10 21.10 20.95 21.03 3,510 -0.32(-1.50%)
Aug 18, 2015 21.35 21.35 21.35 21.35 2,501 -0.12(-0.56%)
Aug 17, 2015 21.28 21.47 21.28 21.47 3,508 +0.06(+0.28%)
Aug 14, 2015 21.39 21.44 21.39 21.41 1,864 -0.11(-0.51%)
Aug 13, 2015 21.65 21.65 21.50 21.52 1,200 -0.07(-0.32%)
Aug 12, 2015 21.50 21.59 21.35 21.59 1,801 -0.20(-0.92%)
Aug 11, 2015 21.82 21.82 21.79 21.79 878 -0.26(-1.18%)
Aug 10, 2015 22.03 22.05 22.03 22.05 310 +0.23(+1.05%)
Aug 07, 2015 21.87 21.87 21.78 21.82 5,804 -0.09(-0.41%)
Aug 06, 2015 21.91 21.91 21.91 21.91 364 -0.05(-0.23%)
Aug 05, 2015 22.06 22.06 21.96 21.96 1,471 +0.14(+0.64%)
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.