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 (%)
Aug 30, 2022 21.64 0 -0.32(-1.46%)
Aug 24, 2022 21.96 0 -0.04(-0.18%)
Aug 22, 2022 22.00 0 +0.03(+0.14%)
Aug 17, 2022 21.97 0 +0.01(+0.05%)
Aug 15, 2022 21.96 75 +0.76(+3.58%)
Jul 21, 2022 21.20 1 +0.52(+2.51%)
Jul 15, 2022 20.68 0 -0.51(-2.41%)
Jul 12, 2022 21.19 1 -0.17(-0.80%)
Jul 07, 2022 21.36 0 -0.45(-2.06%)
Jun 24, 2022 21.81 1 +0.06(+0.28%)
Jun 21, 2022 21.75 50 -1.50(-6.45%)
Jun 09, 2022 23.25 31 -0.41(-1.73%)
Jun 07, 2022 23.66 0 +0.18(+0.77%)
Jun 02, 2022 23.48 0 -0.02(-0.09%)
May 31, 2022 23.50 1 -0.10(-0.42%)
May 27, 2022 23.60 60 +0.12(+0.51%)
May 26, 2022 23.48 23.48 23.48 23.48 100 +0.87(+3.85%)
May 18, 2022 22.61 0 -0.04(-0.18%)
May 16, 2022 22.65 0 +0.27(+1.21%)
May 05, 2022 22.38 0 -0.22(-0.97%)
May 03, 2022 22.60 0 -0.54(-2.33%)
Apr 20, 2022 23.14 0 +0.03(+0.13%)
Apr 19, 2022 23.11 23.11 23.11 23.11 500 +0.29(+1.27%)
Apr 18, 2022 22.82 22.82 22.82 22.82 136 +0.03(+0.13%)
Apr 11, 2022 22.79 0 +0.14(+0.62%)
Apr 05, 2022 22.65 39 -0.14(-0.61%)
Mar 30, 2022 22.79 11 +0.14(+0.62%)
Mar 24, 2022 22.65 0 +0.02(+0.09%)
Mar 23, 2022 22.61 22.63 22.61 22.63 2,001 +0.54(+2.44%)
Mar 18, 2022 22.09 1 +0.57(+2.65%)
Mar 14, 2022 21.52 66 +0.08(+0.37%)
Mar 10, 2022 21.44 0 +0.61(+2.93%)
Mar 08, 2022 20.83 2 -1.35(-6.09%)
Mar 03, 2022 22.18 1 -0.33(-1.47%)
Mar 02, 2022 22.35 22.51 22.35 22.51 511 +0.53(+2.41%)
Mar 01, 2022 21.98 21.98 21.98 21.98 102 +0.13(+0.59%)
Feb 24, 2022 21.85 2 -1.46(-6.26%)
Feb 15, 2022 23.31 0 -0.36(-1.52%)
Feb 11, 2022 23.67 25 +0.32(+1.37%)
Feb 08, 2022 23.35 11 +0.67(+2.95%)
Jan 31, 2022 22.68 25 -0.07(-0.31%)
Jan 27, 2022 22.75 0 -0.37(-1.60%)
Jan 19, 2022 23.12 26 +0.02(+0.09%)
Jan 13, 2022 23.10 0 +0.51(+2.26%)
Jan 10, 2022 22.59 22 +0.99(+4.58%)
Dec 22, 2021 21.60 21.60 21.60 0 +0.51(+2.42%)
Dec 02, 2021 21.09 21.09 21.09 9 +0.25(+1.20%)
Nov 30, 2021 20.84 20.84 20.84 0 -1.33(-6.00%)
Nov 18, 2021 22.17 22.17 22.17 0 -0.17(-0.76%)
Nov 16, 2021 22.34 22.34 22.34 0 +0.35(+1.59%)
Nov 09, 2021 21.99 21.99 21.99 46 +0.16(+0.73%)
Nov 04, 2021 21.83 21.83 21.83 0 -0.06(-0.27%)
Oct 19, 2021 21.89 21.89 21.89 0 +0.02(+0.09%)
Oct 18, 2021 21.87 21.87 21.87 21.87 120 +0.33(+1.53%)
Oct 08, 2021 21.54 21.54 21.54 0 +0.01(+0.05%)
Sep 29, 2021 21.53 21.53 21.53 55 +0.10(+0.47%)
Sep 28, 2021 21.43 21.43 21.43 21.43 200 +0.12(+0.56%)
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.