Historical Stock Prices

EUFN 
$17.22
*  
0.27
1.54%
Get EUFN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading EUFN now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 17.51 17.51 17.17 17.22 145,158
02/04/2016 17.22 17.55 17.2 17.49 376,894
02/03/2016 17.22 17.305 16.82 17.23 420,284
02/02/2016 17.4 17.4 17.11 17.17 171,932
02/01/2016 17.77 17.93 17.69 17.88 77,343
01/29/2016 17.74 18.04 17.74 18.03 91,695
01/28/2016 17.74 17.759 17.5 17.65 319,188
01/27/2016 17.68 17.93 17.61 17.65 57,236
01/26/2016 17.64 17.94 17.64 17.92 444,781
01/25/2016 17.61 17.7 17.51 17.51 189,335
01/22/2016 17.96 18.1246 17.88 18.01 95,062
01/21/2016 17.32 17.63 17.19 17.52 138,419
01/20/2016 17.48 17.5 17.09 17.39 538,511
01/19/2016 18.1 18.11 17.8 17.92 906,520
01/15/2016 18.1 18.2599 17.94 18.06 268,642
01/14/2016 18.64 18.92 18.51 18.82 138,480
01/13/2016 19.1 19.1 18.65 18.66 193,313
01/12/2016 19.02 19.08 18.51 19 349,192
01/11/2016 19.02 19.0299 18.7165 18.86 121,389
01/08/2016 19.05 19.08 18.7 18.73 269,094
01/07/2016 18.94 19.17 18.88 18.9414 259,977
01/06/2016 19.37 19.4299 19.275 19.38 133,428
01/05/2016 19.73 19.78 19.61 19.76 147,355
01/04/2016 19.9 19.9399 19.65 19.9 51,391
12/31/2015 20.45 20.4616 20.3 20.32 52,203
12/30/2015 20.69 20.69 20.565 20.57 121,024
12/29/2015 20.67 20.83 20.6601 20.79 98,521
12/28/2015 20.57 20.73 20.5101 20.66 77,402
12/24/2015 20.66 20.81 20.63 20.76 88,321
12/23/2015 20.47 20.715 20.47 20.7001 105,918
12/22/2015 20.26 20.445 20.25 20.41 89,177
12/21/2015 20.27 20.44 20.15 20.21 132,874
12/18/2015 20.48 20.51 20.33 20.33 72,769
12/17/2015 20.71 20.81 20.51 20.53 83,896
12/16/2015 20.46 20.74 20.355 20.705 147,281
12/15/2015 20.33 20.42 20.25 20.28 213,043
12/14/2015 20.12 20.23 19.84 20.05 107,487
12/11/2015 20.27 20.27 20.03 20.1 173,238
12/10/2015 20.54 20.64 20.5 20.54 154,589
12/09/2015 20.6 20.8725 20.52 20.61 132,721
12/08/2015 20.55 20.726 20.55 20.67 186,570
12/07/2015 21.14 21.14 20.96 21.08 39,940
12/04/2015 20.89 21.29 20.89 21.23 71,609
12/03/2015 21.24 21.29 20.8856 20.96 157,078
12/02/2015 21.24 21.24 20.98 21.04 77,966
12/01/2015 21.295 21.39 21.23 21.39 93,044
11/30/2015 21.13 21.24 21.02 21.02 248,755
11/27/2015 21.04 21.12 21 21.05 51,154
11/25/2015 20.87 21.03 20.84 20.97 94,228
11/24/2015 20.65 20.85 20.62 20.8199 63,615
11/23/2015 20.97 21.03 20.8151 20.86 83,166
11/20/2015 21.25 21.25 20.97 20.98 71,135
11/19/2015 21.31 21.33 21.23 21.27 75,961
11/18/2015 21 21.13 20.91 21.1 291,869
11/17/2015 20.98 21.0033 20.82 20.89 41,632
11/16/2015 20.6 20.9 20.55 20.9 247,453
11/13/2015 20.77 20.7899 20.65 20.7 42,663
11/12/2015 21.02 21.02 20.86 20.88 68,304
11/11/2015 21.28 21.33 21.1414 21.19 49,021
11/10/2015 21.07 21.1 20.92 21.1 104,253
11/09/2015 21.38 21.38 21.14 21.23 82,444
11/06/2015 21.3 21.4 21.21 21.37 55,022
11/05/2015 21.43 21.45 21.23 21.25 121,969
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?