Quantcast

Credit Suisse FI Enhanced Europe 50 ETNs Historical Stock Prices

(ETF)
FEUL 
$89.2863
*  
0.1193
0.13%
Get FEUL Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading FEUL 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 20-DEC-2018 TO 20-MAR-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.
16:00 88.17 89.2863 88.14 89.2863 2,619
03/20/2019 88.14 89.2863 88.14 89.2863 2,619
03/19/2019 89.9 89.9 88.84 89.167 876
03/18/2019 88.53 89.0006 88.52 89.0006 1,452
03/15/2019 87.9503 88.0379 87.86 88.0379 889
03/14/2019 86.29 86.4506 86.12 86.4007 1,035
03/13/2019 84.9079 85.7444 84.8501 85.7444 1,003
03/12/2019 84 84 83.7175 83.7831 1,181
03/11/2019 82.88 83.8611 82.88 83.8082 1,002
03/08/2019 81.99 82.99 81.97 82.9275 2,489
03/07/2019 83.45 83.45 82.7086 82.7086 620
03/06/2019 84.23 84.617 84.02 84.2636 1,752
03/05/2019 84.1119 84.7229 84.1119 84.7229 5,688
03/04/2019 83.93 84.0305 83.68 83.92 1,415
03/01/2019 84.2137 84.2939 84.2137 84.2939 381
02/28/2019 83.77 83.98 83.57 83.57 1,327
02/27/2019 83.36 83.74 83.36 83.4749 4,078
02/26/2019 83.34 83.9778 83.29 83.925 2,275
02/25/2019 83.52 83.5499 82.6601 83.02 4,193
02/22/2019 82.23 82.86 82.23 82.86 1,870
02/21/2019 82.75 83.01 82.14 82.4 2,845
02/20/2019 82.22 83.2019 82.22 82.767 1,280
02/19/2019 80.85 81.8789 80.85 81.8789 1,646
02/15/2019 81.18 81.4552 80.6801 81.4552 1,798
02/14/2019 78.5001 79.3746 78.5001 79.1113 2,383
02/13/2019 78.89 79.5537 78.64 78.8191 1,052
02/12/2019 78.17 78.95 78.17 78.95 2,981
02/11/2019 77.2 77.666 77.085 77.2477 1,605
02/08/2019 77 77.7759 76.72 77.7759 4,182
02/07/2019 78.89 79.17 77.49 78.015 2,858
02/06/2019 79.53 79.6606 79.4034 79.6606 1,199
02/05/2019 79.81 80.4024 79.81 80.2624 2,126
02/04/2019 77.8767 78.6518 77.8481 78.6518 1,360
02/01/2019 78.17 78.745 77.9762 78.3474 2,920
01/31/2019 77.59 78.0428 77.59 78.0428 444
01/30/2019 76.485 77.3618 76.12 77.3618 1,604
01/29/2019 76.3896 76.3896 75.9072 76.1136 1,087
01/28/2019 74.68 75.53 74.22 75.2236 2,714
01/25/2019 76.03 76.3 75.48 75.702 1,812
01/24/2019 73.99 74.3235 73.94 74.3235 1,084
01/23/2019 75.6199 75.6199 74.49 74.8538 1,839
01/22/2019 74.59 74.88 73.7101 74.1851 711
01/18/2019 76.03 76.1919 75.59 76.1855 1,124
01/17/2019 73.77 74.3576 73.419 74.3576 25,140
01/16/2019 74.4 74.41 73.44 73.86 136,294
01/15/2019 73.6 74.1196 73.6 74.1196 1,171
01/14/2019 73.99 74.21 73.767 73.8187 1,076
01/11/2019 74.82 74.82 74.7759 74.7759 215
01/10/2019 75.182 75.34 74.64 75.25 3,725
01/09/2019 75.3724 75.3724 74.3 74.9 1,720
01/08/2019 73.9 74.0167 73.44 73.79 1,163
01/07/2019 72.69 73.36 72.1249 72.9722 3,463
01/04/2019 71.23 73.54 71.23 73.2864 1,856
01/03/2019 70.1 70.1 69.25 69.4359 1,951
01/02/2019 69.5 69.97 69.3957 69.8965 4,432
12/31/2018 71.54 71.54 70.35 70.8 12,927
12/28/2018 70.18 71.5 69.66 70.4089 24,384
12/27/2018 66.28 68.76 65.25 68.65 17,861
12/26/2018 65.95 70.255 65.95 70.255 7,581
12/24/2018 65.83 70 64.95 66.15 16,928
12/21/2018 70.0899 70.2571 67.8599 67.8599 5,164
12/20/2018 71.22 71.66 69.57 69.6566 13,172
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FEUL



Research Brokers before you trade

Want to trade FX?

Smart Portfolio