Skip to main content

First Trust Alphadex Euro Div ETF (TSX: EUR )

21.81 +0.06 (+0.28%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2016 20.34 20.34 20.34 0 -0.25(-1.21%)
Nov 23, 2016 20.59 20.59 20.59 40 +0.34(+1.68%)
Nov 14, 2016 20.25 20.25 20.25 25 +0.05(+0.25%)
Nov 11, 2016 20.18 20.20 20.18 20.20 2,121 -0.20(-0.98%)
Nov 10, 2016 20.40 20.40 20.40 20.40 284 +0.00(+0.00%)
Nov 09, 2016 20.40 20.40 20.40 20.40 1,695 +0.22(+1.09%)
Nov 08, 2016 20.18 20.18 20.18 20.18 100 +0.00(+0.00%)
Nov 07, 2016 20.05 20.18 20.05 20.18 1,852 +0.42(+2.13%)
Nov 04, 2016 19.76 19.76 19.76 19.76 270 -0.06(-0.30%)
Nov 03, 2016 19.95 19.95 19.82 19.82 2,178 -0.17(-0.85%)
Nov 02, 2016 20.00 20.00 19.95 19.99 2,190 -0.10(-0.50%)
Nov 01, 2016 20.06 20.09 20.06 20.09 1,004 -0.25(-1.23%)
Oct 28, 2016 20.34 20.34 20.34 0 +0.02(+0.10%)
Oct 26, 2016 20.32 20.32 20.32 0 -0.15(-0.73%)
Oct 25, 2016 20.47 20.47 20.47 20.47 134 +0.01(+0.05%)
Oct 24, 2016 20.49 20.49 20.46 20.46 500 +0.07(+0.34%)
Oct 21, 2016 20.39 20.39 20.39 20.39 1,105 +0.05(+0.25%)
Oct 20, 2016 20.32 20.34 20.32 20.34 350 +0.26(+1.29%)
Oct 17, 2016 20.08 20.08 20.08 47 -0.14(-0.69%)
Oct 14, 2016 20.22 20.22 20.22 20.22 300 +0.13(+0.65%)
Oct 13, 2016 20.00 20.09 20.00 20.09 3,800 -0.30(-1.47%)
Oct 07, 2016 20.39 20.39 20.39 0 -0.07(-0.34%)
Oct 05, 2016 20.46 20.46 20.46 0 +0.11(+0.54%)
Oct 03, 2016 20.35 20.35 20.35 50 +0.00(+0.00%)
Sep 30, 2016 20.35 20.35 20.35 20.35 168 +0.00(+0.00%)
Sep 29, 2016 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Sep 28, 2016 20.35 20.35 20.35 20.35 100 +0.15(+0.74%)
Sep 27, 2016 19.98 20.20 19.98 20.20 1,165 +0.09(+0.45%)
Sep 26, 2016 20.11 20.11 20.11 20.11 125 -0.26(-1.28%)
Sep 23, 2016 20.30 20.37 20.30 20.37 3,190 +0.14(+0.69%)
Sep 21, 2016 20.23 20.23 20.23 170 +0.32(+1.61%)
Sep 16, 2016 19.91 19.91 19.91 0 +0.06(+0.30%)
Sep 14, 2016 19.85 19.85 19.85 0 -0.06(-0.30%)
Sep 13, 2016 19.91 19.91 19.91 19.91 395 -0.22(-1.09%)
Sep 12, 2016 19.81 20.13 19.81 20.13 1,522 +0.10(+0.50%)
Sep 09, 2016 20.10 20.10 20.03 20.03 2,234 -0.31(-1.52%)
Sep 07, 2016 20.34 20.34 20.34 4 +0.09(+0.44%)
Sep 06, 2016 20.25 20.25 20.25 20.25 516 -0.08(-0.39%)
Sep 02, 2016 20.33 20.33 20.33 0 +0.24(+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.