Quantcast

Historical Stock Prices

(ETF)
DEUR 
$32.5205
*  
0.8026
2.53%
Get DEUR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading DEUR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 32.46 32.55 32.365 32.5205 1,744
04/17/2019 31.7179 31.7179 31.7179 31.7179 10
04/16/2019 31.651 31.8467 31.651 31.8467 1,101
04/15/2019 31.615 31.615 31.6081 31.6081 194
04/12/2019 31.4 31.6707 31.4 31.6707 1,774
04/11/2019 31.98 32.1006 31.93 32.1006 300
04/10/2019 32.16 32.16 31.9001 31.9401 983
04/09/2019 31.8412 32.0148 31.82 32.0148 736
04/08/2019 31.91 32.063 31.91 31.9946 2,176
04/05/2019 32.5324 32.5324 32.519 32.519 651
04/04/2019 32.53 32.53 32.4391 32.4391 800
04/03/2019 32.19 32.2316 32.13 32.2316 1,912
04/02/2019 32.67 32.81 32.63 32.649 980
04/01/2019 32.26 32.518 32.238 32.518 2,352
03/29/2019 32.61 32.61 32.27 32.4375 5,311
03/28/2019 32.31 32.376 32.27 32.376 1,991
03/27/2019 31.9992 32.061 31.96 32.0223 872
03/26/2019 31.5127 31.7953 31.5127 31.7953 280
03/25/2019 31.2466 31.2904 31.22 31.2904 1,202
03/22/2019 31.65 31.65 31.4321 31.4321 215
03/21/2019 30.41 30.77 30.41 30.7118 1,819
03/20/2019 30.8 30.83 29.84 29.958 2,999
03/19/2019 30.739 30.88 30.739 30.7394 526
03/18/2019 31.06 31.06 30.9222 30.9222 178
03/15/2019 31.15 31.15 31.1133 31.1185 278
03/14/2019 31.38 31.38 31.3167 31.3167 1,359
03/13/2019 31.31 31.31 30.9536 30.9536 2,991
03/12/2019 31.61 31.65 31.2999 31.362 2,238
03/11/2019 31.86 32.0839 31.86 31.9116 371
03/08/2019 32.03 32.055 31.9258 32.055 1,243
03/07/2019 31.86 32.6199 31.86 32.6137 4,160
03/06/2019 31.01 31.1336 31.01 31.1336 271
03/05/2019 31.36 31.36 31.1701 31.1701 1,315
03/04/2019 31 31 30.7817 30.7817 590
03/01/2019 31 31 30.23 30.5471 1,311
02/28/2019 30.4104 30.4104 30.4104 30.4104 100
02/27/2019 30.4267 30.4267 30.4267 30.4267 18
02/26/2019 30.15 30.1886 30.15 30.1886 355
02/25/2019 30.55 30.6645 30.4969 30.4969 351
02/22/2019 30.5835 30.8022 30.5835 30.8022 641
02/21/2019 30.888 30.888 30.7421 30.7421 580
02/20/2019 30.74 30.74 30.5 30.6669 462
02/19/2019 31 31 30.639 30.639 385
02/15/2019 31.49 31.49 31.1235 31.1235 450
02/14/2019 31.26 31.26 31.193 31.193 262
02/13/2019 31.4 31.4105 31.4 31.4105 314
02/12/2019 31 31 30.7 30.7264 666
02/11/2019 31.15 31.352 31.11 31.3027 2,255
02/08/2019 30.66 30.8059 30.66 30.8059 209
02/07/2019 30.4401 30.5647 30.415 30.5647 435
02/06/2019 30.13 30.3127 30.13 30.2755 529
02/05/2019 29.79 29.85 29.79 29.8132 540
02/04/2019 29.57 29.5781 29.55 29.5781 606
02/01/2019 29.16 29.37 29.1436 29.2973 1,347
01/31/2019 29.0873 29.5 29.01 29.4317 4,434
01/30/2019 29.69 29.74 29.0709 29.0709 1,553
01/29/2019 29.65 29.72 29.49 29.5119 5,428
01/28/2019 29.5 29.6 29.5 29.565 851
01/25/2019 29.7072 29.7072 29.7072 29.7072 103
01/24/2019 30.8272 30.8272 30.8272 30.8272 20
01/23/2019 30.17 30.1947 30.0027 30.0027 493
01/22/2019 30.285 30.29 30.13 30.29 11,235
01/18/2019 30 30.235 29.75 30.189 13,321
*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?



Smart Portfolio