Skip to main content

First Trust Alphadex Euro Div ETF (TSX: EUR )

22.46 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.42 22.48 22.30 22.30 2,727 -0.21(-0.93%)
Apr 29, 2015 22.65 22.65 22.40 22.51 9,427 -0.29(-1.27%)
Apr 28, 2015 22.92 22.95 22.80 22.80 1,320 -0.20(-0.87%)
Apr 27, 2015 23.08 23.10 23.00 23.00 2,100 +0.05(+0.22%)
Apr 24, 2015 22.90 23.01 22.90 22.95 1,885 -0.10(-0.43%)
Apr 23, 2015 23.00 23.05 23.00 23.05 645 +0.20(+0.88%)
Apr 22, 2015 22.85 22.85 22.85 22.85 2,122 +0.10(+0.44%)
Apr 21, 2015 22.80 22.80 22.75 22.75 1,409 +0.00(+0.00%)
Apr 20, 2015 22.75 22.75 22.75 22.75 298 +0.21(+0.93%)
Apr 17, 2015 22.62 22.62 22.49 22.54 3,370 -0.34(-1.49%)
Apr 16, 2015 23.06 23.06 22.88 22.88 1,950 -0.20(-0.87%)
Apr 15, 2015 23.10 23.11 23.08 23.08 3,768 +0.08(+0.35%)
Apr 14, 2015 22.95 23.00 22.90 23.00 12,543 +0.14(+0.61%)
Apr 13, 2015 22.99 22.99 22.86 22.86 3,147 -0.14(-0.61%)
Apr 10, 2015 22.93 23.00 22.93 23.00 2,055 +0.06(+0.26%)
Apr 09, 2015 22.80 22.94 22.80 22.94 2,882 +0.36(+1.59%)
Apr 08, 2015 22.61 22.61 22.58 22.58 1,964 -0.01(-0.04%)
Apr 07, 2015 22.44 22.63 22.44 22.59 3,540 +0.49(+2.22%)
Apr 06, 2015 22.11 22.11 22.10 22.10 4,058 -0.05(-0.23%)
Apr 02, 2015 22.15 22.15 22.15 0 -0.06(-0.27%)
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.