Quantcast

Historical Stock Prices

(ETF)
EUFX 
$43.5
*  
0.1003
0.23%
Get EUFX Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EUFX 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-OCT-2018 TO 18-JAN-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.
01/18/2019 43.32 43.5 43.32 43.5 1,180
01/17/2019 43.3997 43.3997 43.3997 43.3997 02
01/16/2019 43.3752 43.3752 43.3752 43.3752 04
01/15/2019 43.21 43.3127 43.21 43.3127 102
01/14/2019 43.08 43.0945 43.07 43.091 1,337
01/11/2019 42.97 43.0935 42.97 43.0935 235
01/10/2019 42.88 42.97 42.88 42.97 279
01/09/2019 42.82 42.86 42.7651 42.7651 1,264
01/08/2019 43.16 43.1726 43.14 43.1726 909
01/07/2019 43.1099 43.1099 43.0136 43.025 877
01/04/2019 43.515 43.515 43.3 43.3087 925
01/03/2019 43.51 43.51 43.26 43.309 3,973
01/02/2019 44.4 44.4 43.4295 43.5047 2,071
12/31/2018 43.17 43.17 43.0756 43.0756 256
12/28/2018 43.1 43.1 43.0965 43.0965 155
12/27/2018 43.17 43.22 43.1035 43.1035 484
12/26/2018 43.23 43.4158 43.23 43.4158 813
12/24/2018 43.1935 43.1935 43.1876 43.1876 385
12/21/2018 43.2694 43.375 43.2694 43.375 495
12/20/2018 43.0951 43.19 42.9556 42.9807 1,370
12/19/2018 43.3063 43.3063 43.3063 43.3063 258
12/18/2018 43.3576 43.3576 43.3576 43.3576 01
12/17/2018 43.45 43.45 43.41 43.41 1,123
12/14/2018 43.6635 43.6635 43.5641 43.5682 2,999
12/13/2018 43.38 43.38 43.3357 43.3357 554
12/12/2018 43.33 43.35 43.27 43.3015 3,276
12/11/2018 43.485 43.485 43.4735 43.4735 731
12/10/2018 43.35 43.35 43.35 43.35 07
12/07/2018 43.1752 43.1752 43.0915 43.0915 1,325
12/06/2018 43.24 43.29 43.1561 43.24 2,133
12/04/2018 43.37 43.37 43.3667 43.3667 696
12/03/2018 43.37 43.37 43.33 43.33 14,746
11/30/2018 43.4 43.477 43.4 43.4725 2,698
11/29/2018 43.205 43.2199 43.205 43.205 491
11/28/2018 43.5928 43.5928 43.17 43.2229 1,957
11/27/2018 43.5071 43.56 43.4692 43.5072 2,425
11/26/2018 43.2769 43.3734 43.2769 43.3734 7,269
11/23/2018 43.15 43.15 43.15 43.15 00
11/21/2018 43.12 43.15 43.0751 43.15 6,323
11/20/2018 43.04 43.244 43.04 43.2173 1,983
11/19/2018 42.871 42.871 42.871 42.871 194
11/16/2018 43.4199 43.4199 43.4199 43.4199 00
11/15/2018 43.42 43.42 43.419 43.4199 473
11/14/2018 43.53 43.53 43.53 43.53 00
11/13/2018 43.57 43.57 43.53 43.53 568
11/12/2018 43.4 43.55 43.4 43.55 603
11/09/2018 43.23 43.25 43.23 43.24 573
11/08/2018 42.97 42.97 42.97 42.97 1,165
11/07/2018 43.0204 43.0204 43.0204 43.0204 00
11/06/2018 43.0204 43.0204 43.0204 43.0204 00
11/05/2018 43.0204 43.0204 43.0204 43.0204 00
11/02/2018 43.0204 43.0204 43.0204 43.0204 00
11/01/2018 43.0204 43.0204 43.0204 43.0204 00
10/31/2018 43.0204 43.0204 43.0204 43.0204 00
10/30/2018 43.0204 43.0204 43.0204 43.0204 00
10/29/2018 43.02 43.0204 43.02 43.0204 1,650
10/26/2018 42.92 42.92 42.92 42.92 224
10/25/2018 43.13 43.13 43.13 43.13 326
10/24/2018 42.708 42.708 42.708 42.708 00
10/23/2018 42.708 42.708 42.708 42.708 00
10/22/2018 42.708 42.708 42.708 42.708 103
10/19/2018 42.54 42.54 42.54 42.54 180
10/18/2018 42.3 42.3 42.3 42.3 00
*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