Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Alphadex Euro Div ETF (TSX: EUR )

22.46 UNCHANGED
Last Price Updated: 3:03 PM EST, Dec 5, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.08 23.08 23.08 23.08 2,352 -0.22(-0.94%)
Nov 27, 2017 23.30 23.30 23.30 0 +0.05(+0.22%)
Nov 20, 2017 23.25 23.25 23.25 0 +0.06(+0.26%)
Nov 17, 2017 23.21 23.21 23.19 23.19 375 +0.16(+0.69%)
Nov 15, 2017 23.03 23.03 23.03 68 -0.82(-3.44%)
Nov 07, 2017 23.85 23.85 23.85 0 -0.02(-0.08%)
Nov 03, 2017 23.87 23.87 23.87 0 +0.07(+0.29%)
Nov 02, 2017 23.80 23.80 23.80 23.80 414 +0.29(+1.23%)
Oct 30, 2017 23.51 23.51 23.51 268 +0.13(+0.56%)
Oct 26, 2017 23.38 23.38 23.38 1 -0.07(-0.30%)
Oct 25, 2017 23.47 23.47 23.45 23.45 6,200 +0.02(+0.09%)
Oct 24, 2017 23.43 23.43 23.43 23.43 2,000 +0.16(+0.69%)
Oct 20, 2017 23.27 23.27 23.27 0 +0.03(+0.13%)
Oct 19, 2017 23.24 23.24 23.24 23.24 200 -0.11(-0.47%)
Oct 18, 2017 23.38 23.45 23.35 23.35 5,372 -0.03(-0.13%)
Oct 17, 2017 23.38 23.38 23.38 23.38 100 +0.03(+0.13%)
Oct 13, 2017 23.35 23.35 23.35 0 +0.23(+0.99%)
Oct 10, 2017 23.12 23.12 23.12 0 -0.13(-0.56%)
Oct 06, 2017 23.25 23.25 23.25 23.25 263 -0.06(-0.26%)
Oct 05, 2017 23.31 23.31 23.31 23.31 500 +0.21(+0.91%)
Oct 04, 2017 23.19 23.19 23.10 23.10 6,936 -0.15(-0.65%)
Oct 03, 2017 23.25 23.25 23.25 23.25 363 +0.05(+0.22%)
Oct 02, 2017 23.20 23.20 23.20 23.20 325 +0.19(+0.83%)
Sep 27, 2017 23.01 23.01 23.01 0 +0.16(+0.70%)
Sep 26, 2017 22.85 22.85 22.85 22.85 285 -0.08(-0.35%)
Sep 25, 2017 22.93 22.93 22.93 22.93 273 +0.01(+0.04%)
Sep 21, 2017 22.92 22.92 22.92 0 -0.04(-0.17%)
Sep 20, 2017 22.96 22.96 22.96 22.96 102 +0.18(+0.79%)
Sep 18, 2017 22.78 22.78 22.78 0 -0.09(-0.39%)
Sep 14, 2017 22.87 22.87 22.87 0 -0.13(-0.57%)
Sep 13, 2017 22.97 23.00 22.97 23.00 1,590 +0.06(+0.26%)
Sep 12, 2017 22.90 22.94 22.87 22.94 22,890 +0.09(+0.39%)
Sep 11, 2017 22.70 22.85 22.70 22.85 468 +0.40(+1.78%)
Sep 08, 2017 22.49 22.49 22.45 22.45 749 -0.16(-0.71%)
Sep 07, 2017 22.61 22.61 22.61 22.61 639 +0.34(+1.53%)
Sep 06, 2017 22.30 22.30 22.27 22.27 4,241 -0.23(-1.02%)
Sep 05, 2017 22.50 22.50 22.50 22.50 100 -0.26(-1.14%)
Sep 01, 2017 22.76 22.76 22.76 22.76 2,200 +0.15(+0.66%)
Aug 31, 2017 22.61 22.61 22.61 22.61 260 +0.11(+0.49%)
Aug 28, 2017 22.50 22.50 22.50 55 -0.20(-0.88%)
Aug 25, 2017 22.70 22.70 22.70 22.70 126 +0.07(+0.31%)
Aug 24, 2017 22.60 22.63 22.60 22.63 587 +0.21(+0.94%)
Aug 18, 2017 22.42 22.42 22.42 46 -0.34(-1.49%)
Aug 16, 2017 22.76 22.76 22.76 75 +0.49(+2.20%)
Aug 11, 2017 22.27 22.27 22.27 4 -0.57(-2.50%)
Aug 09, 2017 22.84 22.84 22.84 0 -0.26(-1.13%)
Aug 08, 2017 22.94 23.10 22.94 23.10 972 +0.10(+0.43%)
Aug 04, 2017 23.00 23.00 23.00 23.00 1,775 +0.19(+0.83%)
Aug 03, 2017 22.81 22.81 22.81 22.81 200 -0.03(-0.13%)
Aug 01, 2017 22.84 22.84 22.84 0 +0.12(+0.53%)
Jul 31, 2017 22.81 22.81 22.72 22.72 425 -0.02(-0.09%)
Jul 28, 2017 22.70 22.74 22.70 22.74 606 +0.04(+0.18%)
Jul 27, 2017 22.81 22.81 22.70 22.70 429 -0.11(-0.48%)
Jul 26, 2017 22.82 22.85 22.81 22.81 986 +0.09(+0.40%)
Jul 25, 2017 22.73 22.73 22.72 22.72 1,000 +0.22(+0.98%)
Jul 21, 2017 22.50 22.50 22.50 0 -0.34(-1.49%)
Jul 20, 2017 22.84 22.84 22.84 22.84 17,243 +0.20(+0.88%)
Jul 18, 2017 22.64 22.64 22.64 0 -0.24(-1.05%)
Jul 14, 2017 22.88 22.88 22.88 109 +0.07(+0.31%)
Jul 12, 2017 22.81 22.81 22.81 96 +0.31(+1.38%)
Jul 11, 2017 22.50 22.50 22.50 22.50 336 -0.07(-0.31%)
Jul 10, 2017 22.57 22.57 22.57 22.57 1,085 +0.23(+1.03%)
Jul 06, 2017 22.34 22.34 22.34 5 -0.16(-0.71%)
Jul 05, 2017 22.50 22.50 22.50 22.50 227 +0.19(+0.85%)
Jul 03, 2017 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Jun 29, 2017 22.31 22.31 22.31 0 -0.39(-1.72%)
Jun 28, 2017 22.58 22.70 22.58 22.70 5,300 -0.17(-0.74%)
Jun 26, 2017 22.87 22.87 22.87 0 +0.04(+0.18%)
Jun 23, 2017 22.83 22.83 22.83 22.83 300 -0.04(-0.17%)
Jun 22, 2017 22.87 22.87 22.87 22.87 450 +0.00(+0.00%)
Jun 20, 2017 22.87 22.87 22.87 0 -0.28(-1.21%)
Jun 19, 2017 23.05 23.15 22.92 23.15 5,073 +0.28(+1.22%)
Jun 16, 2017 22.81 22.87 22.81 22.87 350 +0.14(+0.62%)
Jun 15, 2017 22.73 22.73 22.73 22.73 2,500 -0.27(-1.17%)
Jun 14, 2017 23.00 23.00 23.00 23.00 300 -0.24(-1.03%)
Jun 13, 2017 23.12 23.24 23.12 23.24 635 +0.16(+0.69%)
Jun 12, 2017 23.19 23.19 23.06 23.08 8,768 -0.10(-0.43%)
Jun 09, 2017 23.33 23.36 23.18 23.18 11,834 -0.07(-0.30%)
Jun 08, 2017 23.27 23.27 23.25 23.25 4,128 +0.09(+0.39%)
Jun 07, 2017 23.10 23.16 23.10 23.16 2,675 +0.11(+0.48%)
Jun 06, 2017 23.05 23.05 23.05 23.05 101 -0.18(-0.77%)
Jun 05, 2017 23.23 23.24 23.20 23.23 1,270 -0.06(-0.26%)
Jun 02, 2017 23.28 23.29 23.28 23.29 2,325 +0.09(+0.39%)
Jun 01, 2017 23.20 23.20 23.20 23.20 200 +0.01(+0.04%)
May 30, 2017 23.19 23.19 23.19 0 -0.11(-0.47%)
May 29, 2017 23.25 23.30 23.25 23.30 420 +0.02(+0.09%)
May 25, 2017 23.28 23.28 23.28 0 -0.02(-0.09%)
May 23, 2017 23.30 23.30 23.30 26 +0.34(+1.48%)
May 18, 2017 22.96 22.96 22.96 17 -0.15(-0.65%)
May 17, 2017 23.30 23.30 23.11 23.11 653 -0.45(-1.91%)
May 16, 2017 23.56 23.56 23.56 23.56 1,505 +0.16(+0.68%)
May 12, 2017 23.40 23.40 23.40 0 +0.04(+0.17%)
May 11, 2017 23.36 23.36 23.36 23.36 160 -0.11(-0.47%)
May 10, 2017 23.47 23.47 23.47 23.47 200 +0.11(+0.47%)
May 09, 2017 23.36 23.36 23.36 23.36 192 +0.14(+0.60%)
May 05, 2017 23.22 23.22 23.22 5 +0.18(+0.78%)
May 04, 2017 23.08 23.08 23.04 23.04 2,563 -0.02(-0.09%)
May 02, 2017 23.06 23.06 23.06 0 +0.10(+0.44%)
May 01, 2017 22.84 22.96 22.84 22.96 280 +0.12(+0.53%)
Apr 28, 2017 22.84 22.84 22.84 22.84 2,500 +0.02(+0.09%)
Apr 27, 2017 22.82 22.82 22.81 22.82 5,102 -0.11(-0.48%)
Apr 26, 2017 22.93 22.93 22.93 22.93 429 +0.11(+0.48%)
Apr 24, 2017 22.82 22.82 22.82 0 +0.57(+2.56%)
Apr 21, 2017 22.25 22.25 22.25 22.25 295 +0.04(+0.18%)
Apr 20, 2017 22.21 22.21 22.21 22.21 314 +0.07(+0.32%)
Apr 19, 2017 22.14 22.14 22.14 22.14 1,095 +0.05(+0.23%)
Apr 18, 2017 22.09 22.09 22.09 22.09 515 -0.14(-0.63%)
Apr 17, 2017 22.43 22.43 22.23 22.23 219 -0.48(-2.11%)
Apr 10, 2017 22.71 22.71 22.71 0 -0.04(-0.18%)
Apr 07, 2017 22.67 22.75 22.67 22.75 1,111 +0.08(+0.35%)
Apr 05, 2017 22.67 22.67 22.67 0 -0.08(-0.35%)
Mar 31, 2017 22.75 22.75 22.75 0 +0.00(+0.00%)
Mar 30, 2017 22.65 22.75 22.65 22.75 520 +0.05(+0.22%)
Mar 28, 2017 22.70 22.70 22.70 17 +0.32(+1.43%)
Mar 27, 2017 22.38 22.38 22.38 22.38 325 -0.12(-0.53%)
Mar 23, 2017 22.50 22.50 22.50 0 +0.02(+0.09%)
Mar 22, 2017 22.48 22.48 22.48 22.48 200 -0.02(-0.09%)
Mar 21, 2017 22.90 22.90 22.50 22.50 1,642 -0.32(-1.40%)
Mar 20, 2017 22.82 22.82 22.82 22.82 658 -0.06(-0.26%)
Mar 17, 2017 22.86 22.88 22.86 22.88 900 +0.13(+0.57%)
Mar 16, 2017 22.70 22.75 22.70 22.75 3,179 +0.23(+1.02%)
Mar 10, 2017 22.52 22.52 22.52 0 +0.07(+0.31%)
Mar 09, 2017 22.45 22.45 22.45 22.45 1,000 +0.00(+0.00%)
Mar 08, 2017 22.45 22.45 22.45 22.45 776 +0.02(+0.09%)
Mar 06, 2017 22.43 22.43 22.43 81 -0.25(-1.10%)
Mar 03, 2017 22.65 22.68 22.65 22.68 1,200 +0.14(+0.62%)
Mar 02, 2017 22.57 22.57 22.54 22.54 200 -0.11(-0.49%)
Mar 01, 2017 22.48 22.65 22.48 22.65 722 +0.51(+2.30%)
Feb 28, 2017 22.14 22.14 22.14 22.14 290 +0.09(+0.41%)
Feb 24, 2017 22.05 22.05 22.05 0 -0.35(-1.56%)
Feb 23, 2017 22.40 22.40 22.40 22.40 263 -0.06(-0.27%)
Feb 22, 2017 22.46 22.46 22.46 22.46 1,149 -0.04(-0.18%)
Feb 21, 2017 22.48 22.50 22.48 22.50 594 +0.24(+1.08%)
Feb 17, 2017 22.26 22.26 22.26 0 -0.06(-0.27%)
Feb 16, 2017 22.32 22.32 22.32 22.32 100 +0.07(+0.31%)
Feb 14, 2017 22.25 22.25 22.25 3 +0.16(+0.72%)
Feb 13, 2017 22.04 22.09 22.04 22.09 1,794 +1.09(+5.19%)
Feb 09, 2017 21.00 21.00 21.00 0 -0.84(-3.85%)
Feb 07, 2017 21.84 21.84 21.84 67 -0.23(-1.04%)
Feb 03, 2017 22.07 22.07 22.07 0 +0.17(+0.78%)
Feb 02, 2017 21.90 21.90 21.90 21.90 125 +0.12(+0.55%)
Jan 31, 2017 21.78 21.78 21.78 0 -0.44(-1.98%)
Jan 27, 2017 22.22 22.22 22.22 0 -0.03(-0.13%)
Jan 26, 2017 22.25 22.25 22.25 22.25 1,053 +0.13(+0.59%)
Jan 25, 2017 22.12 22.12 22.12 22.12 1,695 +0.39(+1.79%)
Jan 24, 2017 21.73 21.73 21.73 21.73 308 +0.01(+0.05%)
Jan 23, 2017 21.85 21.85 21.72 21.72 500 -0.21(-0.96%)
Jan 19, 2017 21.93 21.93 21.93 0 +0.12(+0.55%)
Jan 18, 2017 21.78 21.81 21.78 21.81 462 -0.10(-0.46%)
Jan 17, 2017 21.91 21.91 21.91 21.91 580 -0.19(-0.86%)
Jan 13, 2017 22.10 22.10 22.10 95 +0.08(+0.36%)
Jan 12, 2017 22.02 22.02 22.02 22.02 213 +0.01(+0.05%)
Jan 11, 2017 22.00 22.01 22.00 22.01 1,029 +0.12(+0.55%)
Jan 06, 2017 21.89 21.89 21.89 77 -0.11(-0.50%)
Jan 05, 2017 22.00 22.00 22.00 22.00 465 +0.00(+0.00%)
Jan 04, 2017 22.00 22.00 22.00 22.00 303 +0.02(+0.09%)
Jan 03, 2017 21.98 21.98 21.98 21.98 130 +0.30(+1.38%)
Dec 28, 2016 21.68 21.68 21.68 0 +0.00(+0.00%)
Dec 23, 2016 21.68 21.68 21.68 0 +0.05(+0.23%)
Dec 21, 2016 21.63 21.63 21.63 112 +0.01(+0.05%)
Dec 20, 2016 21.61 21.62 21.61 21.62 394 +0.61(+2.90%)
Dec 14, 2016 21.01 21.01 21.01 94 -0.14(-0.66%)
Dec 09, 2016 21.15 21.15 21.15 35 -0.10(-0.47%)
Dec 08, 2016 21.10 21.25 21.10 21.25 600 +0.35(+1.67%)
Dec 07, 2016 20.90 20.90 20.90 20.90 674 +0.30(+1.46%)
Dec 06, 2016 20.60 20.60 20.60 20.60 341 +0.30(+1.48%)
Dec 02, 2016 20.30 20.30 20.30 95 -0.11(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.