Skip to main content

First Trust Alphadex Euro Div ETF (TSX: EUR )

23.48 +0.87 (+3.85%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 04, 2015 21.82 21.82 21.82 21.82 151 +0.07(+0.32%)
Jul 31, 2015 21.75 21.75 21.75 0 +0.04(+0.18%)
Jul 30, 2015 21.66 21.75 21.63 21.71 8,159 -0.01(-0.05%)
Jul 29, 2015 21.72 21.72 21.72 21.72 351 +0.17(+0.79%)
Jul 28, 2015 21.43 21.55 21.43 21.55 578 +0.35(+1.65%)
Jul 27, 2015 21.24 21.24 21.18 21.20 4,672 -0.21(-0.98%)
Jul 24, 2015 21.68 21.68 21.39 21.41 2,380 -0.30(-1.38%)
Jul 23, 2015 21.85 21.85 21.71 21.71 1,041 -0.04(-0.18%)
Jul 22, 2015 21.78 21.78 21.75 21.75 1,634 -0.22(-1.00%)
Jul 21, 2015 22.01 22.01 21.97 21.97 3,478 -0.20(-0.90%)
Jul 20, 2015 22.20 22.20 22.16 22.17 10,489 +0.04(+0.18%)
Jul 17, 2015 22.13 22.13 22.13 22.13 501 -0.06(-0.27%)
Jul 16, 2015 22.14 22.19 22.13 22.19 2,205 +0.19(+0.86%)
Jul 15, 2015 21.99 22.00 21.99 22.00 2,203 +0.15(+0.69%)
Jul 14, 2015 21.85 21.85 21.85 21.85 10,846 +0.07(+0.32%)
Jul 13, 2015 21.80 21.80 21.78 21.78 235 +0.25(+1.16%)
Jul 10, 2015 21.56 21.56 21.53 21.53 1,401 +0.46(+2.18%)
Jul 09, 2015 21.24 21.24 21.07 21.07 740 +0.37(+1.79%)
Jul 08, 2015 20.92 20.92 20.70 20.70 2,434 -0.10(-0.48%)
Jul 07, 2015 20.84 20.84 20.70 20.80 3,699 -0.27(-1.28%)
Jul 06, 2015 21.15 21.18 20.96 21.07 4,924 -0.38(-1.77%)
Jul 03, 2015 21.46 21.46 21.45 21.45 260 +0.09(+0.42%)
Jul 02, 2015 21.01 21.36 21.01 21.36 561 +0.19(+0.90%)
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%)
Jun 01, 2015 22.41 22.41 22.35 22.35 1,863 -0.05(-0.22%)
May 29, 2015 22.61 22.61 22.40 22.40 924 -0.19(-0.84%)
May 28, 2015 22.61 22.61 22.59 22.59 1,455 -0.08(-0.35%)
May 27, 2015 22.67 22.67 22.67 22.67 512 +0.21(+0.93%)
May 26, 2015 22.53 22.54 22.45 22.46 2,109 -0.38(-1.66%)
May 25, 2015 22.76 22.84 22.75 22.84 2,179 +0.11(+0.48%)
May 22, 2015 22.80 22.80 22.73 22.73 1,634 +0.00(+0.00%)
May 21, 2015 22.73 22.73 22.73 22.73 2,407 +0.08(+0.35%)
May 20, 2015 22.65 22.65 22.65 22.65 984 +0.00(+0.00%)
May 19, 2015 22.65 22.65 22.65 22.65 1,113 +0.14(+0.62%)
May 15, 2015 22.51 22.51 22.51 0 +0.14(+0.63%)
May 13, 2015 22.37 22.37 22.37 458 -0.04(-0.18%)
May 12, 2015 22.46 22.46 22.41 22.41 510 -0.16(-0.71%)
May 11, 2015 22.57 22.57 22.57 22.57 685 +0.00(+0.00%)
May 08, 2015 22.57 22.57 22.55 22.57 769 +0.44(+1.99%)
May 07, 2015 22.10 22.13 22.10 22.13 1,591 -0.07(-0.32%)
May 06, 2015 22.30 22.30 22.14 22.20 2,070 -0.05(-0.22%)
May 05, 2015 22.50 22.50 22.25 22.25 2,792 -0.47(-2.07%)
May 04, 2015 22.72 22.72 22.72 22.72 5,264 +0.08(+0.35%)
May 01, 2015 22.54 22.64 22.53 22.64 4,747 +0.34(+1.52%)
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%)
Apr 01, 2015 22.25 22.25 22.15 22.21 4,390 +0.07(+0.32%)
Mar 31, 2015 22.26 22.26 22.14 22.14 3,396 -0.30(-1.34%)
Mar 30, 2015 22.36 22.45 22.36 22.44 4,046 +0.25(+1.13%)
Mar 27, 2015 22.10 22.19 22.10 22.19 716 -0.06(-0.27%)
Mar 26, 2015 22.25 22.26 22.09 22.25 22,008 -0.14(-0.63%)
Mar 25, 2015 22.64 22.64 22.39 22.39 10,247 -0.17(-0.75%)
Mar 24, 2015 22.69 22.69 22.55 22.56 3,029 -0.05(-0.22%)
Mar 23, 2015 22.68 22.68 22.60 22.61 3,365 -0.03(-0.13%)
Mar 20, 2015 22.55 22.66 22.46 22.64 6,000 +0.21(+0.94%)
Mar 19, 2015 22.37 22.45 22.37 22.43 4,247 +0.15(+0.67%)
Mar 18, 2015 22.28 22.35 22.28 22.28 44,609 +0.05(+0.22%)
Mar 17, 2015 22.09 22.23 22.03 22.23 2,422 +0.09(+0.41%)
Mar 16, 2015 22.08 22.14 22.06 22.14 6,078 +0.08(+0.36%)
Mar 13, 2015 22.11 22.11 21.98 22.06 4,401 -0.10(-0.45%)
Mar 12, 2015 22.17 22.17 22.10 22.16 3,752 +0.12(+0.54%)
Mar 11, 2015 21.87 22.04 21.82 22.04 4,483 +0.27(+1.24%)
Mar 10, 2015 21.93 21.93 21.70 21.77 9,170 -0.36(-1.63%)
Mar 09, 2015 22.18 22.18 22.13 22.13 2,070 -0.03(-0.14%)
Mar 06, 2015 22.98 22.98 22.15 22.16 14,327 -0.17(-0.76%)
Mar 05, 2015 22.30 22.33 22.30 22.33 858 +0.19(+0.86%)
Mar 04, 2015 22.17 22.05 22.14 19,847 -0.03(-0.14%)
Mar 03, 2015 22.24 22.24 22.12 22.17 7,174 -0.16(-0.72%)
Mar 02, 2015 22.33 22.33 22.31 22.33 1,920 -0.03(-0.13%)
Feb 27, 2015 22.46 22.46 22.26 22.36 3,410 +0.09(+0.40%)
Feb 26, 2015 22.29 22.34 22.25 22.27 3,265 +0.02(+0.09%)
Feb 24, 2015 22.25 22.25 22.25 434 +0.25(+1.14%)
Feb 23, 2015 22.13 22.13 22.00 22.00 2,596 -0.21(-0.95%)
Feb 20, 2015 22.10 22.21 22.00 22.21 2,845 +0.20(+0.91%)
Feb 19, 2015 22.01 22.01 22.01 22.01 1,456 +0.02(+0.09%)
Feb 18, 2015 21.99 22.03 21.93 21.99 1,080 +0.04(+0.18%)
Feb 17, 2015 21.78 21.95 21.78 21.95 1,206 -0.09(-0.41%)
Feb 13, 2015 22.04 22.04 22.04 0 +0.17(+0.78%)
Feb 12, 2015 21.74 21.87 21.73 21.87 7,074 +0.19(+0.88%)
Feb 11, 2015 21.63 21.68 21.54 21.68 2,608 +0.01(+0.05%)
Feb 10, 2015 21.73 21.73 21.53 21.67 3,014 +0.05(+0.23%)
Feb 09, 2015 21.54 21.62 21.54 21.62 8,363 +0.03(+0.14%)
Feb 06, 2015 21.64 21.64 21.59 21.59 3,434 -0.06(-0.28%)
Feb 05, 2015 21.61 21.66 21.54 21.65 2,941 +0.17(+0.79%)
Feb 04, 2015 21.55 21.55 21.48 21.48 740 -0.23(-1.06%)
Feb 03, 2015 21.58 21.71 21.55 21.71 5,744 +0.55(+2.60%)
Feb 02, 2015 21.07 21.20 21.06 21.16 41,187 -0.10(-0.47%)
Jan 30, 2015 21.16 21.26 21.06 21.26 2,387 +0.21(+1.00%)
Jan 28, 2015 21.05 21.05 21.05 18 -0.21(-0.99%)
Jan 27, 2015 21.47 21.47 21.05 21.26 13,802 -0.06(-0.28%)
Jan 26, 2015 20.52 21.39 20.52 21.32 3,178 +0.11(+0.52%)
Jan 23, 2015 21.11 21.28 21.11 21.21 5,666 -0.09(-0.42%)
Jan 22, 2015 20.89 21.31 20.89 21.30 3,627 +0.45(+2.16%)
Jan 21, 2015 20.64 20.85 20.64 20.85 1,795 +0.35(+1.71%)
Jan 20, 2015 20.39 20.50 20.39 20.50 2,675 +0.19(+0.94%)
Jan 19, 2015 20.39 20.40 20.25 20.31 1,412 +0.10(+0.49%)
Jan 16, 2015 20.25 20.26 20.21 20.21 610 +0.21(+1.05%)
Jan 15, 2015 20.00 20.00 1,045 +0.48(+2.46%)
Jan 14, 2015 19.52 19.52 19.52 19.52 327 -0.48(-2.40%)
Jan 13, 2015 20.07 20.07 20.00 20.00 866 +0.17(+0.86%)
Jan 12, 2015 19.90 19.90 19.83 5,805 -0.07(-0.35%)
Jan 09, 2015 20.00 20.00 19.90 19.90 4,656 -0.21(-1.04%)
Jan 08, 2015 20.13 20.13 20.10 20.11 2,384 +0.60(+3.08%)
Jan 07, 2015 19.51 19.51 19.51 19.51 1,524 +0.06(+0.31%)
Jan 06, 2015 19.45 19.45 19.45 19.45 583 +0.18(+0.93%)
Jan 05, 2015 19.32 19.51 19.27 19.27 4,376 -0.63(-3.17%)
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.