Quantcast

Historical Stock Prices

(ETF)
EURL 
$29.25
*  
0.22
0.75%
Get EURL Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading EURL 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 29.37 29.37 29.12 29.25 7,630
04/17/2019 29.62 29.62 29.34 29.47 4,198
04/16/2019 29.46 29.46 29.15 29.16 59,749
04/15/2019 29.19 29.19 29.04 29.18 40,883
04/12/2019 28.89 29.01 28.85 28.98 12,985
04/11/2019 28.48 28.62 28.27 28.42 12,824
04/10/2019 28.2 28.48 28.12 28.38 8,081
04/09/2019 28.39 28.39 28.06 28.1 13,803
04/08/2019 28.61 28.63 28.4 28.59 18,698
04/05/2019 28.21 28.51 28.21 28.51 10,166
04/04/2019 28.29 28.3751 28.1401 28.26 9,046
04/03/2019 28.25 28.6197 28.25 28.45 33,318
04/02/2019 27.5 27.77 27.31 27.72 18,483
04/01/2019 27.28 27.4269 27.1197 27.42 21,211
03/29/2019 26.45 26.49 26.03 26.42 15,036
03/28/2019 26.17 26.27 25.8656 26.04 18,565
03/27/2019 26.54 26.59 25.93 26.3903 18,582
03/26/2019 26.5 26.5 26.21 26.27 19,096
03/25/2019 25.9 26.15 25.79 25.98 22,715
03/22/2019 26.61 26.64 25.95 26 65,973
03/21/2019 27.77 28 27.53 28 34,098
03/20/2019 27.83 28.695 27.79 28.34 23,600
03/19/2019 28.61 28.76 28.1189 28.26 79,280
03/18/2019 27.93 28.08 27.76 28.08 51,834
03/15/2019 27.37 27.7153 27.37 27.7 235,823
03/14/2019 26.9 27.0113 26.76 26.86 196,230
03/13/2019 26.05 26.57 26.05 26.51 21,678
03/12/2019 25.52 25.73 25.52 25.629 15,220
03/11/2019 25 25.66 25 25.66 14,098
03/08/2019 24.59 25.04 24.59 25.0395 42,721
03/07/2019 25.89 25.89 25.05 25.05 27,149
03/06/2019 26.48 26.48 26.2301 26.32 7,221
03/05/2019 26.39 26.58 26.22 26.48 26,185
03/04/2019 26.71 26.71 26.1 26.38 19,104
03/01/2019 26.78 26.87 26.47 26.66 25,653
02/28/2019 26.07 26.4 26.07 26.09 22,142
02/27/2019 26.25 26.31 26.01 26.01 9,171
02/26/2019 26.1 26.48 26.094 26.34 29,743
02/25/2019 26.06 26.07 25.7305 25.75 26,120
02/22/2019 25.66 25.74 25.53 25.64 29,008
02/21/2019 25.63 25.63 25.34 25.38 9,574
02/20/2019 25.31 25.95 25.31 25.72 17,965
02/19/2019 24.92 25.4 24.75 25.32 40,464
02/15/2019 24.64 24.92 24.56 24.9167 25,951
02/14/2019 23.95 24.15 23.83 23.89 6,088
02/13/2019 24.15 24.19 23.86 23.9 10,930
02/12/2019 23.65 23.89 23.63 23.89 14,445
02/11/2019 23.18 23.33 23.0178 23.09 10,880
02/08/2019 23.03 23.31 22.875 23.28 12,024
02/07/2019 23.83 24 23.51 23.5693 10,515
02/06/2019 24.76 24.84 24.57 24.62 10,453
02/05/2019 24.65 24.94 24.65 24.85 268,554
02/04/2019 23.82 24.29 23.81 24.29 3,728
02/01/2019 23.99 24.27 23.985 24.08 12,794
01/31/2019 23.96 24.1799 23.7795 24.03 40,720
01/30/2019 23.75 24.35 23.5 24.13 116,597
01/29/2019 23.69 23.75 23.4486 23.4486 66,191
01/28/2019 23.06 23.2 22.83 23.2 5,892
01/25/2019 23.27 23.54 23.27 23.4091 10,569
01/24/2019 22.82 22.9 22.5803 22.75 20,611
01/23/2019 22.95 23.05 22.541 22.78 11,444
01/22/2019 22.61 22.73 22.3 22.32 15,904
01/18/2019 23.25 23.3 22.9834 23.21 25,023
*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