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 (%)
Apr 22, 2020 16.60 16.60 16.60 0 +0.25(+1.53%)
Apr 16, 2020 16.35 16.35 16.35 0 -0.52(-3.08%)
Apr 08, 2020 16.87 16.87 16.87 0 +0.00(+0.00%)
Apr 07, 2020 16.87 16.87 16.87 16.87 150 +2.38(+16.43%)
Apr 03, 2020 14.49 14.49 14.49 0 +0.00(+0.00%)
Mar 26, 2020 14.49 14.49 14.49 0 +0.00(+0.00%)
Mar 25, 2020 14.49 14.49 14.49 50 +0.00(+0.00%)
Mar 23, 2020 14.49 14.49 14.49 0 +0.32(+2.26%)
Mar 20, 2020 14.17 14.17 14.17 56 +0.00(+0.00%)
Mar 16, 2020 14.17 14.17 14.17 0 -1.42(-9.11%)
Mar 13, 2020 15.59 15.59 15.59 15.59 1,088 +1.19(+8.26%)
Mar 12, 2020 14.59 14.59 14.40 14.40 20,617 -2.27(-13.62%)
Mar 11, 2020 16.70 16.70 16.63 16.67 1,001 -2.42(-12.68%)
Mar 06, 2020 19.09 19.09 19.09 0 -0.80(-4.02%)
Mar 05, 2020 19.91 19.91 19.89 19.89 289 -0.72(-3.49%)
Mar 04, 2020 20.48 20.61 20.48 20.61 400 +0.75(+3.78%)
Mar 03, 2020 19.79 19.86 19.71 19.86 14,692 -0.19(-0.95%)
Mar 02, 2020 20.05 20.05 20.05 20.05 2,550 +0.20(+1.01%)
Feb 28, 2020 19.85 19.85 19.85 19.85 140 -0.71(-3.45%)
Feb 27, 2020 20.71 20.71 20.56 20.56 700 -0.66(-3.11%)
Feb 25, 2020 21.22 21.22 21.22 0 -1.63(-7.13%)
Feb 24, 2020 22.85 22.85 22.85 116 +0.00(+0.00%)
Feb 21, 2020 22.84 22.85 22.84 22.85 600 -0.37(-1.59%)
Feb 18, 2020 23.22 23.22 23.22 0 +0.00(+0.00%)
Feb 11, 2020 23.22 23.22 23.22 0 +0.22(+0.96%)
Feb 10, 2020 23.00 23.00 23.00 23.00 100 +0.50(+2.22%)
Feb 04, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Jan 30, 2020 22.50 22.50 22.50 0 -0.33(-1.45%)
Jan 27, 2020 22.83 22.83 22.83 0 -0.46(-1.98%)
Jan 17, 2020 23.29 23.29 23.29 0 +0.00(+0.00%)
Jan 15, 2020 23.29 23.29 23.29 0 -0.24(-1.02%)
Jan 14, 2020 23.49 23.53 23.49 23.53 694 -0.03(-0.13%)
Jan 10, 2020 23.56 23.56 23.56 0 -0.16(-0.67%)
Jan 09, 2020 23.72 23.72 23.72 23.72 100 +0.29(+1.24%)
Jan 07, 2020 23.43 23.43 23.43 0 -0.10(-0.42%)
Dec 16, 2019 23.53 23.53 23.53 0 +1.28(+5.75%)
Dec 09, 2019 22.25 22.25 22.25 0 +0.00(+0.00%)
Dec 03, 2019 22.25 22.25 22.25 0 -0.62(-2.71%)
Nov 28, 2019 22.87 22.87 22.87 0 +0.15(+0.66%)
Nov 26, 2019 22.72 22.72 22.72 50 +0.00(+0.00%)
Nov 22, 2019 22.72 22.72 22.72 0 +0.05(+0.22%)
Nov 15, 2019 22.67 22.67 22.67 0 +0.16(+0.71%)
Nov 12, 2019 22.51 22.51 22.51 0 +0.00(+0.00%)
Nov 05, 2019 22.51 22.51 22.51 0 +0.09(+0.40%)
Nov 04, 2019 22.41 22.42 22.41 22.42 300 +0.61(+2.80%)
Oct 31, 2019 21.81 21.81 21.81 0 -0.20(-0.91%)
Oct 18, 2019 22.01 22.01 22.01 0 +0.00(+0.00%)
Oct 17, 2019 22.01 22.01 22.01 22.01 135 +0.16(+0.73%)
Oct 11, 2019 21.85 21.85 21.85 0 +0.61(+2.87%)
Oct 10, 2019 21.24 21.24 21.24 21.24 151 +0.00(+0.00%)
Oct 08, 2019 21.24 21.24 21.24 0 +0.00(+0.00%)
Oct 04, 2019 21.24 21.24 21.24 0 -0.67(-3.06%)
Oct 02, 2019 21.91 21.91 21.91 0 +0.00(+0.00%)
Sep 27, 2019 21.91 21.91 21.91 0 -0.02(-0.09%)
Sep 23, 2019 21.93 21.93 21.93 0 -0.19(-0.86%)
Sep 20, 2019 22.11 22.12 22.11 22.12 425 +0.09(+0.41%)
Sep 18, 2019 22.03 22.03 22.03 0 -0.07(-0.32%)
Sep 17, 2019 22.10 22.10 22.10 22.10 100 -0.07(-0.32%)
Sep 16, 2019 22.13 22.17 22.13 22.17 4,550 +0.02(+0.09%)
Sep 13, 2019 22.15 22.15 22.15 22.15 100 +1.28(+6.13%)
Sep 12, 2019 20.87 20.87 20.87 15 +0.00(+0.00%)
Aug 28, 2019 20.87 20.87 20.87 0 -0.08(-0.38%)
Aug 15, 2019 20.95 20.95 20.95 0 -0.38(-1.78%)
Aug 13, 2019 21.33 21.33 21.33 0 +0.00(+0.00%)
Aug 12, 2019 21.33 21.33 21.33 29 +0.00(+0.00%)
Aug 08, 2019 21.33 21.33 21.33 0 +0.41(+1.96%)
Aug 07, 2019 20.81 20.92 20.81 20.92 203 -1.29(-5.81%)
Jul 30, 2019 22.21 22.21 22.21 0 +0.04(+0.18%)
Jul 22, 2019 22.17 22.17 22.17 0 -0.23(-1.03%)
Jul 15, 2019 22.40 22.40 22.40 0 -0.15(-0.67%)
Jul 03, 2019 22.55 22.55 22.55 0 +0.40(+1.81%)
Jun 26, 2019 22.15 22.15 22.15 0 +0.03(+0.14%)
Jun 19, 2019 22.12 22.12 22.12 0 -0.02(-0.09%)
Jun 18, 2019 22.14 22.14 22.14 22.14 100 +0.39(+1.79%)
Jun 17, 2019 21.75 21.75 21.75 50 +0.00(+0.00%)
Jun 14, 2019 21.75 21.75 21.75 21.75 500 -0.04(-0.18%)
Jun 12, 2019 21.79 21.79 21.79 0 +0.37(+1.73%)
Jun 05, 2019 21.42 21.42 21.42 21.42 100 -0.15(-0.70%)
Jun 04, 2019 21.57 21.57 21.57 0 +0.44(+2.08%)
May 31, 2019 21.13 21.13 21.13 0 -0.30(-1.40%)
May 29, 2019 21.43 21.43 21.43 0 -0.53(-2.41%)
May 24, 2019 21.96 21.96 21.96 0 +0.00(+0.00%)
May 23, 2019 21.96 21.96 21.96 90 +0.00(+0.00%)
May 22, 2019 21.96 21.96 21.96 21.96 313 +0.15(+0.69%)
May 17, 2019 21.81 21.81 21.81 0 +0.21(+0.97%)
May 15, 2019 21.60 21.60 21.60 0 -0.05(-0.23%)
May 14, 2019 21.51 21.65 21.51 21.65 6,650 +0.07(+0.32%)
May 10, 2019 21.58 21.58 21.58 0 -0.36(-1.64%)
May 07, 2019 21.94 21.94 21.94 0 -0.43(-1.92%)
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.