Historical Stock Prices

(ETF)
EUO 
$18.5
*  
0.14
0.76%
Get EUO Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading EUO now


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 18.38 18.5 18.35 18.5 957,864
08/28/2014 18.41 18.44 18.36 18.36 567,705
08/27/2014 18.37 18.4185 18.3 18.34 850,521
08/26/2014 18.32 18.42 18.3 18.41 489,291
08/25/2014 18.34 18.36 18.31 18.35 653,254
08/22/2014 18.13 18.27 18.1 18.21 1,269,148
08/21/2014 18.15 18.15 18.08 18.11 619,290
08/20/2014 18.08 18.17 18.06 18.16 699,719
08/19/2014 17.99 18.02 17.98 17.99 455,625
08/18/2014 17.83 17.91 17.83 17.89 1,029,033
08/15/2014 17.82 17.84 17.769 17.81 424,128
08/14/2014 17.82 17.9 17.78 17.87 387,791
08/13/2014 17.82 17.91 17.81 17.89 515,561
08/12/2014 17.92 17.94 17.87 17.88 569,220
08/11/2014 17.82 17.84 17.82 17.84 304,875
08/08/2014 17.83 17.83 17.7 17.76 464,303
08/07/2014 17.9 17.96 17.88 17.89 427,869
08/06/2014 17.92 17.94 17.8301 17.84 448,103
08/05/2014 17.82 17.9 17.82 17.87 452,786
08/04/2014 17.75 17.77 17.73 17.75 473,242
08/01/2014 17.75 17.78 17.68 17.74 656,755
07/31/2014 17.84 17.86 17.8 17.82 583,956
07/30/2014 17.85 17.8899 17.79 17.82 721,384
07/29/2014 17.77 17.7853 17.7409 17.78 315,950
07/28/2014 17.7 17.72 17.68 17.72 469,284
07/25/2014 17.7 17.74 17.68 17.73 430,680
07/24/2014 17.64 17.65 17.61 17.64 285,354
07/23/2014 17.62 17.6501 17.6101 17.65 324,447
07/22/2014 17.61 17.64 17.6 17.63 497,767
07/21/2014 17.49 17.5 17.47 17.48 290,900
07/18/2014 17.54 17.55 17.4601 17.47 600,893
07/17/2014 17.47 17.5 17.46 17.48 421,472
07/16/2014 17.45 17.49 17.44 17.49 549,279
07/15/2014 17.27 17.38 17.26 17.38 634,301
07/14/2014 17.23 17.2626 17.19 17.23 344,750
07/11/2014 17.29 17.3 17.27 17.27 257,707
07/10/2014 17.27 17.32 17.26 17.26 483,943
07/09/2014 17.27 17.28 17.17 17.17 556,270
07/08/2014 17.29 17.3 17.25 17.26 236,103
07/07/2014 17.3 17.31 17.27 17.27 270,750
07/03/2014 17.26 17.29 17.24 17.29 268,354
07/02/2014 17.17 17.18 17.14 17.17 275,047
07/01/2014 17.08 17.1 17.03 17.1 317,862
06/30/2014 17.13 17.15 17.0436 17.05 460,256
06/27/2014 17.24 17.24 17.17 17.17 266,785
06/26/2014 17.3 17.3599 17.25 17.28 159,391
06/25/2014 17.19 17.23 17.18 17.22 258,322
06/24/2014 17.26 17.34 17.24 17.29 380,237
06/23/2014 17.32 17.35 17.28 17.29 263,174
06/20/2014 17.36 17.37 17.3 17.31 219,979
06/19/2014 17.24 17.3 17.2 17.28 855,577
06/18/2014 17.38 17.44 17.311 17.34 633,403
06/17/2014 17.44 17.4699 17.43 17.46 444,843
06/16/2014 17.42 17.43 17.35 17.39 532,320
06/13/2014 17.46 17.5099 17.4351 17.45 370,850
06/12/2014 17.46 17.4799 17.37 17.39 471,192
06/11/2014 17.46 17.5 17.444 17.48 481,033
06/10/2014 17.45 17.48 17.43 17.46 460,297
06/09/2014 17.35 17.36 17.32 17.35 372,932
06/06/2014 17.2 17.26 17.1801 17.21 474,381
06/05/2014 17.41 17.44 17.14 17.16 1,691,070
06/04/2014 17.26 17.33 17.26 17.33 585,660
06/03/2014 17.23 17.27 17.21 17.27 489,434
06/02/2014 17.3 17.35 17.2601 17.34 483,473
05/30/2014 17.25 17.28 17.19 17.23 464,164
05/29/2014 17.34 17.349 17.26 17.31 564,595
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?