Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust Alphadex Euro Div ETF
(TSX:
EUR
)
N/A
UNCHANGED
Last Price
Updated: 3:03 PM EST, Dec 5, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 14, 2021
21.64
21.64
21.64
2
+0.46(+2.17%)
May 11, 2021
21.18
21.18
21.18
0
-0.10(-0.47%)
May 03, 2021
21.28
21.28
21.28
0
+0.00(+0.00%)
Apr 30, 2021
21.28
21.28
21.28
42
+0.00(+0.00%)
Apr 23, 2021
21.28
21.28
21.28
0
+0.00(+0.00%)
Apr 22, 2021
21.28
21.28
21.28
21.28
500
+0.34(+1.62%)
Apr 16, 2021
20.94
20.94
20.94
0
+0.00(+0.00%)
Apr 15, 2021
20.94
20.94
20.94
80
+0.00(+0.00%)
Apr 14, 2021
20.94
20.94
20.94
3
+0.00(+0.00%)
Apr 12, 2021
20.94
20.94
20.94
0
+0.00(+0.00%)
Apr 09, 2021
20.94
20.94
20.94
2
+0.00(+0.00%)
Apr 07, 2021
20.94
20.94
20.94
0
+0.00(+0.00%)
Mar 31, 2021
20.94
20.94
20.94
0
+0.00(+0.00%)
Mar 30, 2021
20.94
20.94
20.94
20.94
401
+0.23(+1.11%)
Mar 25, 2021
20.71
20.71
20.71
0
-0.02(-0.10%)
Mar 24, 2021
20.73
20.73
20.73
20.73
282
-0.17(-0.81%)
Mar 23, 2021
20.77
20.90
20.77
20.90
3,467
+0.61(+3.01%)
Mar 19, 2021
20.29
20.29
20.29
0
+0.00(+0.00%)
Mar 18, 2021
20.29
20.29
20.29
10
+0.00(+0.00%)
Mar 17, 2021
20.29
20.29
20.29
2
+0.00(+0.00%)
Mar 09, 2021
20.29
20.29
20.29
0
+0.00(+0.00%)
Mar 05, 2021
20.29
20.29
20.29
0
-0.10(-0.49%)
Mar 03, 2021
20.39
20.39
20.39
0
+0.00(+0.00%)
Feb 25, 2021
20.39
20.39
20.39
0
+0.00(+0.00%)
Feb 05, 2021
20.39
20.39
20.39
0
+0.00(+0.00%)
Feb 04, 2021
20.36
20.39
20.36
20.39
350
+0.27(+1.34%)
Feb 02, 2021
20.12
20.12
20.12
0
-0.27(-1.32%)
Feb 01, 2021
20.39
20.39
20.39
2
+0.00(+0.00%)
Jan 28, 2021
20.39
20.39
20.39
0
+0.00(+0.00%)
Jan 26, 2021
20.39
20.39
20.39
0
+0.00(+0.00%)
Jan 25, 2021
20.39
20.39
20.39
2
+0.00(+0.00%)
Jan 20, 2021
20.39
20.39
20.39
0
+0.00(+0.00%)
Jan 19, 2021
20.39
20.39
20.39
20.39
120
+0.00(+0.00%)
Jan 15, 2021
20.39
20.39
20.39
0
+0.00(+0.00%)
Jan 12, 2021
20.39
20.39
20.39
0
-0.01(-0.05%)
Jan 11, 2021
20.40
20.40
20.40
20.40
250
-0.07(-0.34%)
Jan 08, 2021
20.47
20.47
20.47
20.47
220
+0.26(+1.29%)
Jan 06, 2021
20.21
20.21
20.21
0
+0.71(+3.64%)
Dec 31, 2020
19.50
19.50
19.50
0
+0.01(+0.05%)
Dec 29, 2020
19.49
19.49
19.49
0
+0.20(+1.04%)
Dec 24, 2020
19.29
19.29
19.29
0
+0.00(+0.00%)
Dec 15, 2020
19.29
19.29
19.29
0
+0.00(+0.00%)
Dec 14, 2020
19.29
19.29
19.29
19.29
374
-0.41(-2.08%)
Dec 11, 2020
19.70
19.70
19.70
7
+0.00(+0.00%)
Dec 09, 2020
19.70
19.70
19.70
0
-0.02(-0.10%)
Dec 08, 2020
19.72
19.72
19.72
19.72
100
+0.03(+0.15%)
Dec 07, 2020
19.69
19.69
19.69
2
+0.00(+0.00%)
Dec 04, 2020
19.69
19.69
19.69
19.69
100
+0.19(+0.97%)
Nov 27, 2020
19.50
19.50
19.50
0
+0.12(+0.62%)
Nov 25, 2020
19.38
19.38
19.38
0
+0.00(+0.00%)
Nov 24, 2020
19.38
19.38
19.38
19.38
400
+0.97(+5.27%)
Nov 10, 2020
18.41
18.41
18.41
0
+0.20(+1.10%)
Nov 09, 2020
18.21
18.21
18.21
18.21
500
+0.57(+3.23%)
Nov 04, 2020
17.64
17.64
17.64
0
+0.26(+1.50%)
Nov 03, 2020
17.38
17.38
17.38
17.38
200
+0.74(+4.45%)
Oct 28, 2020
16.64
16.64
16.64
0
-0.52(-3.03%)
Oct 27, 2020
17.20
17.20
17.16
17.16
200
-0.33(-1.89%)
Oct 26, 2020
17.54
17.54
17.49
17.49
300
-0.06(-0.34%)
Oct 22, 2020
17.55
17.55
17.55
0
-0.15(-0.85%)
Oct 21, 2020
17.70
17.70
17.70
17.70
100
-0.20(-1.12%)
Oct 20, 2020
17.90
17.90
17.90
17.90
100
+0.37(+2.11%)
Oct 19, 2020
17.53
17.53
17.53
17.53
100
-0.12(-0.68%)
Oct 16, 2020
17.65
17.65
17.65
17.65
100
+0.19(+1.09%)
Oct 15, 2020
17.52
17.52
17.46
17.46
200
-0.31(-1.74%)
Oct 08, 2020
17.77
17.77
17.77
0
+0.44(+2.54%)
Oct 02, 2020
17.33
17.33
17.33
0
-0.16(-0.91%)
Sep 28, 2020
17.49
17.49
17.49
0
+0.10(+0.58%)
Sep 22, 2020
17.39
17.39
17.39
0
-0.31(-1.75%)
Sep 21, 2020
17.70
17.70
17.70
120
+0.00(+0.00%)
Sep 18, 2020
17.70
17.70
17.70
17.70
100
-0.06(-0.34%)
Sep 17, 2020
17.76
17.76
17.76
17.76
200
-0.17(-0.95%)
Sep 16, 2020
17.86
17.93
17.86
17.93
659
+0.63(+3.64%)
Sep 14, 2020
17.30
17.30
17.30
0
+0.00(+0.00%)
Sep 09, 2020
17.30
17.30
17.30
0
+0.00(+0.00%)
Sep 08, 2020
17.30
17.30
17.30
17.30
207
-0.18(-1.03%)
Sep 03, 2020
17.48
17.48
17.48
0
-0.37(-2.07%)
Aug 31, 2020
17.85
17.85
17.85
0
-0.13(-0.72%)
Aug 28, 2020
17.98
17.98
17.98
17.98
100
-0.17(-0.94%)
Aug 27, 2020
18.15
18.15
18.15
18.15
100
-0.15(-0.82%)
Aug 26, 2020
18.30
18.30
18.30
18.30
100
-0.12(-0.65%)
Aug 24, 2020
18.42
18.42
18.42
0
+0.26(+1.43%)
Aug 21, 2020
18.16
18.16
18.16
30
+0.00(+0.00%)
Aug 20, 2020
18.22
18.22
18.16
18.16
400
-0.36(-1.94%)
Aug 14, 2020
18.52
18.52
18.52
0
+0.00(+0.00%)
Aug 13, 2020
18.52
18.52
18.52
32
+0.00(+0.00%)
Aug 11, 2020
18.52
18.52
18.52
0
+0.27(+1.48%)
Aug 10, 2020
18.24
18.25
18.24
18.25
200
+0.11(+0.61%)
Aug 07, 2020
18.14
18.14
18.14
18.14
253
-0.04(-0.22%)
Aug 06, 2020
18.24
18.24
18.18
18.18
200
-0.98(-5.11%)
Jul 17, 2020
19.16
19.16
19.16
0
+0.34(+1.81%)
Jul 13, 2020
18.82
18.82
18.82
0
-0.18(-0.95%)
Jul 09, 2020
19.00
19.00
19.00
0
+0.00(+0.00%)
Jul 06, 2020
19.00
19.00
19.00
0
+0.58(+3.15%)
Jun 25, 2020
18.42
18.42
18.42
0
+0.00(+0.00%)
Jun 24, 2020
18.41
18.42
18.41
18.42
1,100
-0.29(-1.55%)
Jun 18, 2020
18.71
18.71
18.71
0
-0.11(-0.58%)
Jun 17, 2020
18.94
18.95
18.82
18.82
3,200
+0.85(+4.73%)
Jun 16, 2020
17.97
17.97
17.97
65
+0.00(+0.00%)
Jun 11, 2020
17.97
17.97
17.97
0
+0.03(+0.17%)
Jun 05, 2020
17.94
17.94
17.94
0
+0.00(+0.00%)
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
.