Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENTRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 24.97 | 0.050 | 0.20% | 24.92 | 25.19 | 24.56 | 0.00 |
| May 04 2024 | 24.92 | 0.370 | 1.51% | 24.53 | 25.13 | 24.41 | 0.00 |
| May 03 2024 | 24.55 | 1.47 | 6.39% | 23.06 | 24.70 | 22.95 | 0.00 |
| May 02 2024 | 23.07 | 0.280 | 1.21% | 22.72 | 23.25 | 22.20 | 0.00 |
| May 01 2024 | 22.80 | -0.940 | -3.95% | 23.65 | 23.67 | 22.04 | 0.00 |
| Apr 30 2024 | 23.73 | -1.17 | -4.68% | 24.90 | 25.23 | 23.05 | 0.00 |
| Apr 29 2024 | 24.90 | 0.330 | 1.33% | 25.33 | 25.94 | 24.11 | 0.00 |
| Apr 28 2024 | 24.57 | -0.180 | -0.73% | 24.73 | 25.07 | 24.48 | 0.00 |
| Apr 27 2024 | 24.75 | -0.130 | -0.53% | 24.86 | 24.92 | 24.38 | 0.00 |
| Apr 26 2024 | 24.88 | -0.270 | -1.07% | 25.15 | 25.26 | 24.71 | 0.00 |
| Apr 25 2024 | 25.15 | 0.110 | 0.44% | 25.07 | 25.45 | 24.49 | 0.00 |
| Apr 24 2024 | 25.04 | -0.850 | -3.29% | 25.90 | 26.16 | 24.79 | 0.00 |
| Apr 23 2024 | 25.89 | -0.190 | -0.73% | 26.06 | 26.21 | 25.69 | 0.00 |
| Apr 22 2024 | 26.08 | 0.730 | 2.90% | 25.33 | 26.23 | 25.23 | 0.00 |
| Apr 21 2024 | 25.35 | 0.030 | 0.12% | 25.27 | 25.62 | 25.07 | 0.00 |
| Apr 20 2024 | 25.32 | 0.340 | 1.35% | 24.90 | 25.53 | 24.67 | 0.00 |
| Apr 19 2024 | 24.98 | 0.210 | 0.84% | 24.72 | 25.55 | 23.25 | 0.00 |
| Apr 18 2024 | 24.77 | 0.850 | 3.57% | 23.90 | 25.01 | 23.73 | 0.00 |
| Apr 17 2024 | 23.92 | -0.930 | -3.76% | 24.90 | 25.14 | 23.35 | 0.00 |
| Apr 16 2024 | 24.85 | 0.110 | 0.44% | 24.74 | 25.07 | 24.08 | 0.00 |
| Apr 15 2024 | 24.74 | -0.920 | -3.58% | 25.66 | 26.07 | 24.31 | 0.00 |
| Apr 14 2024 | 25.66 | 0.510 | 2.03% | 25.09 | 25.68 | 24.25 | 0.00 |
| Apr 13 2024 | 25.15 | -1.03 | -3.94% | 26.17 | 26.50 | 24.03 | 0.00 |
| Apr 12 2024 | 26.18 | -1.15 | -4.20% | 27.31 | 27.77 | 25.75 | 0.00 |
| Apr 11 2024 | 27.33 | -0.190 | -0.69% | 27.52 | 27.79 | 27.14 | 0.00 |
| Apr 10 2024 | 27.52 | 0.540 | 1.99% | 26.96 | 27.73 | 26.34 | 0.00 |
| Apr 09 2024 | 26.98 | -0.990 | -3.53% | 27.93 | 27.98 | 26.63 | 0.00 |
| Apr 08 2024 | 27.97 | 0.890 | 3.28% | 26.88 | 28.35 | 26.88 | 0.00 |
| Apr 07 2024 | 27.08 | 0.190 | 0.69% | 26.88 | 27.40 | 26.88 | 0.00 |
| Apr 06 2024 | 26.90 | 0.380 | 1.42% | 26.44 | 27.14 | 26.33 | 0.00 |
| Apr 05 2024 | 26.52 | -0.180 | -0.68% | 26.73 | 26.80 | 25.75 | 0.00 |
| Apr 04 2024 | 26.70 | 0.900 | 3.50% | 25.77 | 27.03 | 25.40 | 0.00 |
| Apr 03 2024 | 25.80 | 0.260 | 1.02% | 25.55 | 26.11 | 25.20 | 0.00 |
| Apr 02 2024 | 25.54 | -1.72 | -6.30% | 27.17 | 27.17 | 25.19 | 0.00 |
| Apr 01 2024 | 27.25 | -0.540 | -1.96% | 27.60 | 27.67 | 26.61 | 0.00 |
| Mar 31 2024 | 27.80 | 0.630 | 2.31% | 27.20 | 27.82 | 27.19 | 0.00 |
| Mar 30 2024 | 27.17 | -0.090 | -0.34% | 27.25 | 27.44 | 27.15 | 0.00 |
| Mar 29 2024 | 27.26 | -0.340 | -1.22% | 27.60 | 27.67 | 26.95 | 0.00 |
| Mar 28 2024 | 27.60 | 0.600 | 2.21% | 27.11 | 27.93 | 26.89 | 0.00 |
| Mar 27 2024 | 27.00 | -0.300 | -1.10% | 27.30 | 27.96 | 26.67 | 0.00 |
| Mar 26 2024 | 27.30 | 0.030 | 0.10% | 27.22 | 27.91 | 27.08 | 0.00 |
| Mar 25 2024 | 27.28 | 1.01 | 3.85% | 24.86 | 27.77 | 24.63 | 0.00 |
| Mar 24 2024 | 26.26 | 1.16 | 4.63% | 24.99 | 26.36 | 24.90 | 0.00 |
| Mar 23 2024 | 25.10 | 0.360 | 1.45% | 24.86 | 25.70 | 24.59 | 0.00 |
| Mar 22 2024 | 24.74 | -0.790 | -3.11% | 25.55 | 25.99 | 24.30 | 0.00 |
| Mar 21 2024 | 25.54 | -0.920 | -3.47% | 26.50 | 26.60 | 25.21 | 0.00 |
| Mar 20 2024 | 26.45 | 2.19 | 9.04% | 24.24 | 26.57 | 23.73 | 0.00 |
| Mar 19 2024 | 24.26 | -2.17 | -8.22% | 26.41 | 26.57 | 24.01 | 0.00 |
| Mar 18 2024 | 26.44 | -0.230 | -0.86% | 28.49 | 28.78 | 25.76 | 0.00 |
| Mar 17 2024 | 26.67 | 1.23 | 4.82% | 25.60 | 26.85 | 25.19 | 0.00 |
| Mar 16 2024 | 25.44 | -1.72 | -6.33% | 27.13 | 27.30 | 25.36 | 0.00 |
| Mar 15 2024 | 27.16 | -0.720 | -2.57% | 28.49 | 28.78 | 25.76 | 0.00 |
| Mar 14 2024 | 27.88 | -0.640 | -2.26% | 28.49 | 28.78 | 26.77 | 0.00 |
| Mar 13 2024 | 28.52 | 0.640 | 2.30% | 27.85 | 28.75 | 27.83 | 0.00 |
| Mar 12 2024 | 27.88 | -0.270 | -0.95% | 28.21 | 28.46 | 27.01 | 0.00 |
| Mar 11 2024 | 28.15 | 1.21 | 4.51% | 26.13 | 28.43 | 26.08 | 0.00 |
| Mar 10 2024 | 26.93 | 0.210 | 0.77% | 26.71 | 27.30 | 26.63 | 0.00 |
| Mar 09 2024 | 26.72 | 0.080 | 0.30% | 26.65 | 26.79 | 26.54 | 0.00 |
| Mar 08 2024 | 26.64 | 0.480 | 1.83% | 26.13 | 27.32 | 25.93 | 0.00 |
| Mar 07 2024 | 26.17 | 0.390 | 1.51% | 25.74 | 26.55 | 25.64 | 0.00 |
| Mar 06 2024 | 25.78 | 0.680 | 2.69% | 24.86 | 26.37 | 24.51 | 0.00 |
| Mar 05 2024 | 25.10 | -1.35 | -5.09% | 26.64 | 26.94 | 23.67 | 0.00 |
| Mar 04 2024 | 26.45 | 1.88 | 7.65% | 23.87 | 26.71 | 23.72 | 0.00 |
| Mar 03 2024 | 24.57 | 0.370 | 1.55% | 24.18 | 24.67 | 23.98 | 0.00 |
| Mar 02 2024 | 24.19 | -0.200 | -0.82% | 24.37 | 24.37 | 24.04 | 0.00 |
| Mar 01 2024 | 24.39 | 0.430 | 1.78% | 23.87 | 24.63 | 23.72 | 0.00 |
| Feb 29 2024 | 23.97 | -0.410 | -1.66% | 24.31 | 24.83 | 23.60 | 0.00 |
| Feb 28 2024 | 24.37 | 2.14 | 9.63% | 22.25 | 24.96 | 22.13 | 0.00 |
| Feb 27 2024 | 22.23 | 0.960 | 4.54% | 21.31 | 22.46 | 21.26 | 0.00 |
| Feb 26 2024 | 21.27 | 1.08 | 5.33% | 20.21 | 21.44 | 19.82 | 0.00 |
| Feb 25 2024 | 20.19 | 0.080 | 0.40% | 20.11 | 20.27 | 20.00 | 0.00 |
| Feb 24 2024 | 20.11 | 0.270 | 1.35% | 19.80 | 20.16 | 19.73 | 0.00 |
| Feb 23 2024 | 19.84 | -0.170 | -0.84% | 20.01 | 20.08 | 19.71 | 0.00 |
| Feb 22 2024 | 20.01 | -0.250 | -1.25% | 20.20 | 20.29 | 19.87 | 0.00 |
| Feb 21 2024 | 20.27 | -0.140 | -0.68% | 20.38 | 20.43 | 19.77 | 0.00 |
| Feb 20 2024 | 20.40 | 0.210 | 1.06% | 20.21 | 20.66 | 19.82 | 0.00 |
| Feb 19 2024 | 20.19 | -0.150 | -0.72% | 20.26 | 20.49 | 20.15 | 0.00 |
| Feb 18 2024 | 20.34 | 0.160 | 0.77% | 20.14 | 20.44 | 19.98 | 0.00 |
| Feb 17 2024 | 20.18 | -0.190 | -0.93% | 20.35 | 20.36 | 19.77 | 0.00 |
| Feb 16 2024 | 20.37 | 0.100 | 0.50% | 20.26 | 20.49 | 20.15 | 0.00 |
| Feb 15 2024 | 20.27 | 0.030 | 0.17% | 20.22 | 20.62 | 20.03 | 0.00 |
| Feb 14 2024 | 20.24 | 0.860 | 4.44% | 19.40 | 20.31 | 19.22 | 0.00 |
| Feb 13 2024 | 19.38 | -0.140 | -0.71% | 19.49 | 19.65 | 18.88 | 0.00 |
| Feb 12 2024 | 19.51 | 0.720 | 3.82% | 17.70 | 19.63 | 17.65 | 0.00 |
| Feb 11 2024 | 18.80 | 0.140 | 0.77% | 18.61 | 18.94 | 18.56 | 0.00 |
| Feb 10 2024 | 18.65 | 0.260 | 1.39% | 18.42 | 18.79 | 18.30 | 0.00 |
| Feb 09 2024 | 18.40 | 0.700 | 3.97% | 17.70 | 18.80 | 17.65 | 0.00 |
| Feb 08 2024 | 17.69 | 0.420 | 2.44% | 17.33 | 17.79 | 17.31 | 0.00 |
| Feb 07 2024 | 17.27 | 0.450 | 2.69% | 16.81 | 17.31 | 16.68 | 0.00 |
| Feb 06 2024 | 16.82 | 0.190 | 1.12% | 16.64 | 16.91 | 16.59 | 0.00 |
