Quantcast

ETV Historical Stock Prices

(ETF)
EUFX 
$42.3
*  
unch
unch
Get EUFX Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading EUFX now


Community Rating:
View:    EUFX Pre-Market
 
 
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 12-JUL-2018 TO 12-OCT-2018

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.
16:00 N/A N/A N/A 42.30 0
10/12/2018 42.3 42.3 42.3 42.3 00
10/11/2018 42.3 42.3 42.3 42.3 650
10/10/2018 42.5999 42.5999 42.5999 42.5999 00
10/09/2018 42.61 42.61 42.5999 42.5999 969
10/08/2018 42.6 42.6 42.6 42.6 520
10/05/2018 42.46 42.46 42.46 42.46 500
10/04/2018 42.51 42.52 42.51 42.52 840
10/03/2018 42.45 42.4867 42.45 42.4867 600
10/02/2018 42.3899 42.3899 42.26 42.36 7,362
10/01/2018 42.12 42.12 42.12 42.12 00
09/28/2018 42.1199 42.12 42.1199 42.12 417
09/27/2018 41.44 41.44 41.44 41.44 00
09/26/2018 41.49 41.64 41.44 41.44 1,197
09/25/2018 41.52 41.52 41.52 41.52 2,607
09/24/2018 41.4979 41.5678 41.4979 41.5626 3,889
09/21/2018 41.55 41.55 41.55 41.55 310
09/20/2018 41.81 41.81 41.81 41.81 00
09/19/2018 41.74 41.8361 41.74 41.81 2,629
09/18/2018 41.8 41.8 41.8 41.8 00
09/17/2018 41.781 41.8 41.781 41.8 1,202
09/14/2018 41.7605 41.7605 41.7605 41.7605 00
09/13/2018 41.7296 41.7605 41.7296 41.7605 1,198
09/12/2018 42.01 42.01 41.96 41.96 1,400
09/11/2018 42.0799 42.0799 42.0799 42.0799 00
09/10/2018 42.0799 42.0799 42.0799 42.0799 103
09/07/2018 42.1602 42.1602 42.14 42.158 1,600
09/06/2018 41.93 42.04 41.93 42.01 671
09/05/2018 42.0512 42.0512 42.0512 42.0512 00
09/04/2018 42.0512 42.0512 42.0512 42.0512 00
08/31/2018 42.06 42.069 42.0512 42.0512 1,900
08/30/2018 41.859 41.859 41.8406 41.8406 1,003
08/29/2018 41.75 41.75 41.75 41.75 265
08/28/2018 41.81 41.81 41.81 41.81 00
08/27/2018 41.81 41.81 41.81 41.81 346
08/24/2018 41.8901 41.9098 41.8901 41.9098 470
08/23/2018 42.57 42.57 42.57 42.57 00
08/22/2018 42.57 42.57 42.57 42.57 00
08/21/2018 42.57 42.57 42.57 42.57 00
08/20/2018 42.57 42.57 42.57 42.57 226
08/17/2018 42.5685 42.5685 42.5685 42.5685 298
08/16/2018 43.05 43.05 43.05 43.05 00
08/15/2018 43.05 43.05 43.05 43.05 825
08/14/2018 42.85 42.89 42.85 42.89 960
08/13/2018 42.82 42.82 42.65 42.749 3,032
08/10/2018 42.6875 42.6875 42.6875 42.6875 553
08/09/2018 41.988 41.988 41.988 41.988 00
08/08/2018 41.988 41.988 41.988 41.988 00
08/07/2018 42.015 42.015 41.9867 41.988 1,954
08/06/2018 42.08 42.08 42.08 42.08 101
08/03/2018 41.69 41.69 41.69 41.69 00
08/02/2018 41.69 41.69 41.69 41.69 00
08/01/2018 41.74 41.74 41.69 41.69 652
07/31/2018 41.69 41.69 41.69 41.69 00
07/30/2018 41.69 41.69 41.69 41.69 00
07/27/2018 41.69 41.69 41.69 41.69 164
07/26/2018 41.6 41.6 41.6 41.6 00
07/25/2018 41.6 41.6 41.6 41.6 00
07/24/2018 41.6 41.6 41.6 41.6 101
07/23/2018 41.37 41.37 41.37 41.37 200
07/20/2018 41.62 41.62 41.62 41.62 00
07/19/2018 41.62 41.62 41.62 41.62 00
07/18/2018 41.62 41.62 41.62 41.62 00
07/17/2018 41.62 41.62 41.62 41.62 00
07/16/2018 41.62 41.62 41.62 41.62 00
07/13/2018 41.62 41.62 41.62 41.62 00
07/12/2018 41.62 41.62 41.62 41.62 500
*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