Skip to main content

First Trust Alphadex Euro Div ETF (TSX: EUR )

21.20 UNCHANGED
Last Price Updated: 3:08 PM EDT, Jul 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.50 23.50 23.45 23.46 758 +0.18(+0.77%)
Apr 23, 2018 23.28 23.28 23.28 63 +0.27(+1.17%)
Apr 19, 2018 23.01 23.01 23.01 0 +0.01(+0.04%)
Apr 18, 2018 23.00 23.00 23.00 23.00 1,295 +0.13(+0.57%)
Apr 12, 2018 22.87 22.87 22.87 0 +0.42(+1.87%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.25(+1.13%)
Mar 28, 2018 22.17 22.20 22.17 22.20 680 +0.07(+0.32%)
Mar 27, 2018 22.43 22.46 22.13 22.13 2,600 +0.01(+0.05%)
Mar 26, 2018 22.17 22.17 22.03 22.12 2,100 -0.23(-1.03%)
Mar 22, 2018 22.35 22.35 22.35 19 -0.57(-2.49%)
Mar 21, 2018 22.92 22.92 22.92 22.92 100 +0.04(+0.17%)
Mar 20, 2018 22.88 22.88 22.88 22.88 225 -0.08(-0.35%)
Mar 15, 2018 22.96 22.96 22.96 0 -0.04(-0.17%)
Mar 14, 2018 23.00 23.00 23.00 23.00 250 +0.15(+0.66%)
Mar 13, 2018 23.09 23.09 22.85 22.85 1,084 -0.15(-0.65%)
Mar 08, 2018 23.00 23.00 23.00 0 +0.26(+1.14%)
Mar 07, 2018 22.74 22.74 22.74 22.74 2,000 -0.14(-0.61%)
Mar 06, 2018 22.88 22.88 22.88 22.88 150 +0.48(+2.14%)
Mar 02, 2018 22.40 22.40 22.40 57 -0.41(-1.80%)
Mar 01, 2018 22.87 22.91 22.81 22.81 12,200 -0.44(-1.89%)
Feb 28, 2018 23.25 23.25 23.25 23.25 687 +0.00(+0.00%)
Feb 27, 2018 23.27 23.27 23.25 23.25 965 -0.20(-0.85%)
Feb 26, 2018 23.45 23.45 23.45 23.45 703 +0.35(+1.52%)
Feb 21, 2018 23.10 23.10 23.10 35 +0.09(+0.39%)
Feb 20, 2018 23.00 23.04 23.00 23.01 1,887 +0.02(+0.09%)
Feb 16, 2018 22.99 22.99 22.99 0 +0.10(+0.44%)
Feb 15, 2018 22.88 22.89 22.86 22.89 560 +0.58(+2.60%)
Feb 13, 2018 22.31 22.31 22.31 0 -0.16(-0.71%)
Feb 12, 2018 22.50 22.50 22.47 22.47 658 +0.48(+2.18%)
Feb 09, 2018 21.87 21.99 21.64 21.99 2,795 -0.18(-0.81%)
Feb 08, 2018 22.21 22.21 22.21 22.17 2,564 -0.56(-2.46%)
Feb 07, 2018 22.73 22.73 22.73 22.73 107 -0.10(-0.44%)
Feb 06, 2018 22.33 22.83 22.33 22.83 2,312 -0.15(-0.65%)
Feb 05, 2018 22.98 22.98 22.98 22.98 1,239 -0.63(-2.67%)
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.