FXE
Invesco CurrencyShares Euro Currency Trust
PCX
$107.26
-0.07
(-0.07%)
Pullback · -0.81σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $107.44 | $107.46 | $107.13 | $107.26 | 0.3M |
| 2026-06-01 | $107.28 | $107.36 | $107.14 | $107.33 | 0.4M |
| 2026-05-29 | $107.55 | $107.87 | $107.49 | $107.70 | 0.3M |
| 2026-05-28 | $107.42 | $107.60 | $107.31 | $107.50 | 0.1M |
| 2026-05-27 | $107.45 | $107.53 | $107.27 | $107.31 | 0.0M |
| 2026-05-26 | $107.27 | $107.37 | $107.22 | $107.35 | 0.4M |
| 2026-05-22 | $107.11 | $107.23 | $106.95 | $107.10 | 0.1M |
| 2026-05-21 | $106.93 | $107.30 | $106.83 | $107.23 | 0.5M |
| 2026-05-20 | $106.98 | $107.39 | $106.96 | $107.31 | 0.1M |
| 2026-05-19 | $107.06 | $107.18 | $106.98 | $107.08 | 0.0M |
| 2026-05-18 | $107.49 | $107.56 | $107.31 | $107.51 | 0.1M |
| 2026-05-15 | $107.32 | $107.39 | $107.21 | $107.25 | 0.0M |
| 2026-05-14 | $107.90 | $107.92 | $107.66 | $107.70 | 0.0M |
| 2026-05-13 | $108.00 | $108.12 | $107.99 | $108.04 | 0.0M |
| 2026-05-12 | $108.22 | $108.37 | $108.17 | $108.34 | 0.1M |
| 2026-05-11 | $108.75 | $108.77 | $108.64 | $108.68 | 0.0M |
| 2026-05-08 | $108.65 | $108.75 | $108.56 | $108.71 | 0.1M |
| 2026-05-07 | $108.65 | $108.65 | $108.25 | $108.27 | 0.1M |
| 2026-05-06 | $108.39 | $108.49 | $108.37 | $108.40 | 0.1M |
| 2026-05-05 | $107.98 | $108.07 | $107.88 | $107.88 | 0.0M |
| 2026-05-04 | $108.00 | $108.12 | $107.77 | $107.90 | 0.1M |
| 2026-05-01 | $108.43 | $108.72 | $108.10 | $108.11 | 0.1M |
| 2026-04-30 | $107.92 | $108.36 | $107.86 | $108.28 | 0.1M |
| 2026-04-29 | $107.94 | $108.03 | $107.65 | $107.74 | 0.3M |
| 2026-04-28 | $107.92 | $108.13 | $107.90 | $108.05 | 0.3M |
| 2026-04-27 | $108.42 | $108.47 | $108.05 | $108.08 | 0.3M |
| 2026-04-24 | $107.98 | $108.17 | $107.97 | $108.17 | 0.2M |
| 2026-04-23 | $107.85 | $108.14 | $107.76 | $107.83 | 0.5M |
| 2026-04-22 | $108.20 | $108.35 | $108.00 | $108.00 | 0.0M |
| 2026-04-21 | $108.57 | $108.64 | $108.13 | $108.22 | 0.6M |
| 2026-04-20 | $108.67 | $108.83 | $108.58 | $108.79 | 0.1M |
| 2026-04-17 | $109.22 | $109.30 | $108.62 | $108.65 | 0.1M |
| 2026-04-16 | $108.71 | $108.78 | $108.64 | $108.73 | 0.0M |
| 2026-04-15 | $108.92 | $108.99 | $108.77 | $108.93 | 0.1M |
| 2026-04-14 | $108.90 | $109.02 | $108.82 | $108.82 | 0.1M |
| 2026-04-13 | $108.00 | $108.58 | $107.98 | $108.54 | 0.3M |
| 2026-04-10 | $108.24 | $108.35 | $108.12 | $108.26 | 0.2M |
| 2026-04-09 | $107.84 | $108.15 | $107.75 | $107.96 | 0.3M |
| 2026-04-08 | $108.03 | $108.03 | $107.50 | $107.69 | 0.3M |
| 2026-04-07 | $106.71 | $107.06 | $106.68 | $107.01 | 0.1M |
| 2026-04-06 | $106.60 | $106.74 | $106.44 | $106.56 | 0.6M |
| 2026-04-02 | $106.35 | $106.64 | $106.28 | $106.38 | 0.2M |
| 2026-04-01 | $107.01 | $107.22 | $106.77 | $106.81 | 0.2M |
| 2026-03-31 | $106.25 | $106.70 | $106.25 | $106.69 | 0.2M |
| 2026-03-30 | $105.96 | $105.98 | $105.64 | $105.79 | 0.2M |
| 2026-03-27 | $106.36 | $106.58 | $106.25 | $106.31 | 0.5M |
| 2026-03-26 | $106.51 | $106.63 | $106.30 | $106.30 | 0.6M |
| 2026-03-25 | $106.89 | $106.97 | $106.67 | $106.72 | 0.2M |
| 2026-03-24 | $106.83 | $107.11 | $106.70 | $106.96 | 0.4M |
| 2026-03-23 | $106.93 | $107.40 | $106.85 | $107.17 | 0.2M |
| 2026-03-20 | $106.64 | $106.78 | $106.34 | $106.66 | 0.4M |
| 2026-03-19 | $105.93 | $107.16 | $105.86 | $106.87 | 0.2M |
| 2026-03-18 | $106.16 | $106.39 | $105.82 | $105.83 | 0.2M |
| 2026-03-17 | $106.50 | $106.55 | $106.28 | $106.43 | 0.2M |
| 2026-03-16 | $105.93 | $106.35 | $105.93 | $106.18 | 0.2M |
| 2026-03-13 | $105.90 | $106.03 | $105.37 | $105.39 | 0.3M |
| 2026-03-12 | $106.44 | $106.47 | $106.21 | $106.24 | 0.4M |
| 2026-03-11 | $106.92 | $107.16 | $106.69 | $106.79 | 0.3M |
| 2026-03-10 | $107.43 | $107.66 | $107.12 | $107.18 | 0.3M |
| 2026-03-09 | $106.82 | $107.32 | $106.56 | $107.11 | 0.4M |
| 2026-03-06 | $106.61 | $107.22 | $106.61 | $107.07 | 0.3M |
| 2026-03-05 | $107.01 | $107.11 | $106.64 | $107.07 | 0.2M |
| 2026-03-04 | $107.33 | $107.44 | $107.20 | $107.40 | 0.1M |
| 2026-03-03 | $106.81 | $107.26 | $106.41 | $107.20 | 0.4M |
| 2026-03-02 | $108.01 | $108.16 | $107.70 | $107.86 | 0.2M |
| 2026-02-27 | $108.92 | $109.17 | $108.88 | $109.08 | 0.2M |
| 2026-02-26 | $109.00 | $109.04 | $108.65 | $108.91 | 0.3M |
| 2026-02-25 | $108.75 | $109.05 | $108.75 | $108.98 | 0.1M |
| 2026-02-24 | $108.73 | $108.83 | $108.63 | $108.69 | 0.1M |
| 2026-02-23 | $108.84 | $109.00 | $108.82 | $108.82 | 0.3M |
| 2026-02-20 | $108.56 | $108.94 | $108.49 | $108.78 | 0.2M |
| 2026-02-19 | $108.43 | $108.65 | $108.38 | $108.60 | 0.1M |
| 2026-02-18 | $109.04 | $109.12 | $108.72 | $108.73 | 0.2M |
| 2026-02-17 | $109.11 | $109.37 | $108.95 | $109.37 | 0.2M |
| 2026-02-13 | $109.50 | $109.66 | $109.34 | $109.58 | 0.1M |
| 2026-02-12 | $109.64 | $109.72 | $109.41 | $109.51 | 0.1M |
| 2026-02-11 | $109.52 | $109.76 | $109.38 | $109.57 | 0.1M |
| 2026-02-10 | $110.05 | $110.09 | $109.72 | $109.80 | 0.1M |
| 2026-02-09 | $109.97 | $110.03 | $109.76 | $109.97 | 0.1M |
| 2026-02-06 | $109.02 | $109.12 | $108.95 | $109.10 | 0.1M |
| 2026-02-05 | $108.96 | $109.00 | $108.66 | $108.66 | 0.1M |
| 2026-02-04 | $108.97 | $109.08 | $108.81 | $108.94 | 0.1M |
| 2026-02-03 | $108.77 | $109.14 | $108.76 | $109.07 | 0.1M |
| 2026-02-02 | $108.99 | $109.16 | $108.67 | $108.80 | 0.2M |
| 2026-01-30 | $109.98 | $110.02 | $109.44 | $109.47 | 0.3M |
| 2026-01-29 | $110.49 | $110.52 | $109.95 | $110.47 | 0.2M |
| 2026-01-28 | $110.51 | $110.59 | $109.90 | $110.30 | 0.4M |
| 2026-01-27 | $110.19 | $111.54 | $110.14 | $111.09 | 0.5M |
| 2026-01-26 | $109.59 | $109.91 | $109.56 | $109.73 | 0.3M |
| 2026-01-23 | $108.44 | $109.17 | $108.40 | $109.14 | 0.2M |
| 2026-01-22 | $108.11 | $108.49 | $108.11 | $108.44 | 0.2M |
| 2026-01-21 | $108.23 | $108.27 | $107.78 | $107.89 | 0.2M |
| 2026-01-20 | $108.16 | $108.37 | $108.09 | $108.18 | 0.3M |
| 2026-01-16 | $107.16 | $107.26 | $106.92 | $107.04 | 0.1M |
| 2026-01-15 | $107.13 | $107.17 | $106.97 | $107.01 | 0.1M |
| 2026-01-14 | $107.53 | $107.61 | $107.37 | $107.43 | 0.1M |
| 2026-01-13 | $107.70 | $107.70 | $107.38 | $107.47 | 0.1M |
| 2026-01-12 | $107.71 | $107.82 | $107.62 | $107.62 | 0.1M |
| 2026-01-09 | $107.38 | $107.43 | $107.22 | $107.36 | 0.1M |
| 2026-01-08 | $107.57 | $107.68 | $107.40 | $107.48 | 0.1M |
| 2026-01-07 | $107.83 | $107.92 | $107.74 | $107.76 | 0.1M |
| 2026-01-06 | $107.96 | $108.04 | $107.79 | $107.83 | 0.1M |
| 2026-01-05 | $107.76 | $108.18 | $107.70 | $108.16 | 0.1M |
| 2026-01-02 | $108.19 | $108.41 | $108.07 | $108.09 | 0.1M |
| 2025-12-31 | $108.32 | $108.46 | $108.17 | $108.46 | 0.1M |
| 2025-12-30 | $108.56 | $108.58 | $108.37 | $108.40 | 0.1M |
| 2025-12-29 | $108.69 | $108.79 | $108.45 | $108.65 | 0.1M |
| 2025-12-26 | $108.90 | $108.90 | $108.56 | $108.69 | 0.0M |
| 2025-12-24 | $108.75 | $108.75 | $108.64 | $108.67 | 0.1M |
| 2025-12-23 | $108.62 | $108.80 | $108.56 | $108.77 | 0.1M |
| 2025-12-22 | $108.51 | $108.59 | $108.43 | $108.46 | 0.2M |
| 2025-12-19 | $108.25 | $108.29 | $108.03 | $108.05 | 0.0M |
| 2025-12-18 | $108.33 | $108.38 | $108.11 | $108.15 | 0.1M |
| 2025-12-17 | $108.25 | $108.48 | $108.25 | $108.33 | 0.0M |
| 2025-12-16 | $108.73 | $108.89 | $108.30 | $108.39 | 0.1M |
| 2025-12-15 | $108.40 | $108.59 | $108.31 | $108.44 | 0.0M |
| 2025-12-12 | $108.23 | $108.41 | $108.22 | $108.30 | 0.1M |
| 2025-12-11 | $108.34 | $108.51 | $108.24 | $108.32 | 0.1M |
| 2025-12-10 | $107.37 | $107.93 | $107.35 | $107.87 | 0.1M |
| 2025-12-09 | $107.34 | $107.41 | $107.20 | $107.27 | 0.2M |
| 2025-12-08 | $107.50 | $107.50 | $107.19 | $107.39 | 0.0M |
| 2025-12-05 | $107.53 | $107.58 | $107.33 | $107.42 | 0.1M |
| 2025-12-04 | $107.68 | $107.70 | $107.39 | $107.45 | 0.3M |
| 2025-12-03 | $107.54 | $107.73 | $107.52 | $107.62 | 0.1M |