Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EUFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 23.95 | -0.17 | -0.70% | 23.98 | 24.06 | 23.92 | 4,842,384 |
| Jun 06 2024 | 24.12 | 0.21 | 0.88% | 24.05 | 24.14 | 23.99 | 998,527 |
| Jun 05 2024 | 23.91 | 0.02 | 0.08% | 23.99 | 24.02 | 23.82 | 1,123,691 |
| Jun 04 2024 | 23.89 | -0.36 | -1.48% | 23.93 | 23.975 | 23.81 | 166,251 |
| Jun 03 2024 | 24.25 | 0.05 | 0.21% | 24.24 | 24.26 | 24.11 | 331,540 |
| May 31 2024 | 24.20 | 0.28 | 1.17% | 24.04 | 24.20 | 24.00 | 642,301 |
| May 30 2024 | 23.92 | 0.27 | 1.14% | 23.85 | 23.985 | 23.84 | 782,392 |
| May 29 2024 | 23.65 | -0.34 | -1.42% | 23.65 | 23.7299 | 23.61 | 384,155 |
| May 28 2024 | 23.99 | -0.02 | -0.08% | 24.05 | 24.0784 | 23.93 | 435,985 |
| May 24 2024 | 24.01 | 0.29 | 1.22% | 23.85 | 24.04 | 23.85 | 643,263 |
| May 23 2024 | 23.72 | -0.19 | -0.79% | 24.00 | 24.02 | 23.6801 | 136,378 |
| May 22 2024 | 23.91 | -0.20 | -0.83% | 23.98 | 24.06 | 23.82 | 468,824 |
| May 21 2024 | 24.11 | 0.08 | 0.33% | 23.99 | 24.11 | 23.9653 | 150,529 |
| May 20 2024 | 24.03 | -0.10 | -0.41% | 24.13 | 24.135 | 24.02 | 673,037 |
| May 17 2024 | 24.13 | 0.18 | 0.75% | 23.99 | 24.15 | 23.99 | 1,088,910 |
| May 16 2024 | 23.95 | -0.04 | -0.17% | 24.00 | 24.035 | 23.93 | 829,780 |
| May 15 2024 | 23.99 | 0.21 | 0.88% | 23.88 | 23.99 | 23.849 | 181,281 |
| May 14 2024 | 23.78 | 0.23 | 0.98% | 23.64 | 23.79 | 23.60 | 297,958 |
| May 13 2024 | 23.55 | 0.01 | 0.04% | 23.53 | 23.61 | 23.53 | 310,113 |
| May 10 2024 | 23.54 | 0.18 | 0.77% | 23.52 | 23.5899 | 23.4881 | 214,955 |
| May 09 2024 | 23.36 | 0.04 | 0.17% | 23.23 | 23.375 | 23.23 | 403,259 |
| May 08 2024 | 23.32 | 0.07 | 0.30% | 23.27 | 23.335 | 23.19 | 774,156 |
| May 07 2024 | 23.25 | 0.26 | 1.13% | 23.17 | 23.36 | 23.17 | 1,356,628 |
| May 06 2024 | 22.99 | 0.35 | 1.55% | 22.79 | 22.99 | 22.79 | 298,734 |
| May 03 2024 | 22.64 | 0.05 | 0.22% | 22.69 | 22.71 | 22.53 | 164,502 |
| May 02 2024 | 22.59 | 0.36 | 1.62% | 22.51 | 22.615 | 22.42 | 653,427 |
| May 01 2024 | 22.23 | -0.02 | -0.09% | 22.23 | 22.50 | 22.15 | 241,134 |
| Apr 30 2024 | 22.25 | -0.24 | -1.07% | 22.40 | 22.50 | 22.24 | 592,097 |
| Apr 29 2024 | 22.49 | 0.03 | 0.13% | 22.48 | 22.545 | 22.42 | 303,485 |
| Apr 26 2024 | 22.46 | 0.12 | 0.54% | 22.42 | 22.50 | 22.38 | 438,447 |
| Apr 25 2024 | 22.34 | -0.08 | -0.36% | 22.22 | 22.375 | 22.11 | 360,354 |
| Apr 24 2024 | 22.42 | -0.25 | -1.10% | 22.43 | 22.46 | 22.29 | 2,434,225 |
| Apr 23 2024 | 22.67 | 0.40 | 1.80% | 22.44 | 22.68 | 22.44 | 588,943 |
| Apr 22 2024 | 22.27 | 0.32 | 1.46% | 22.13 | 22.33 | 22.10 | 266,462 |
| Apr 19 2024 | 21.95 | 0.08 | 0.37% | 21.88 | 22.02 | 21.87 | 785,507 |
| Apr 18 2024 | 21.87 | 0.06 | 0.28% | 21.84 | 22.01 | 21.80 | 317,181 |
| Apr 17 2024 | 21.81 | 0.22 | 1.02% | 21.88 | 21.96 | 21.7001 | 606,514 |
| Apr 16 2024 | 21.59 | -0.33 | -1.51% | 21.69 | 21.69 | 21.515 | 911,665 |
| Apr 15 2024 | 21.92 | 0.03 | 0.14% | 22.25 | 22.2921 | 21.885 | 418,301 |
| Apr 12 2024 | 21.89 | -0.37 | -1.66% | 22.07 | 22.16 | 21.8701 | 496,342 |
| Apr 11 2024 | 22.26 | -0.21 | -0.93% | 22.31 | 22.33 | 21.975 | 596,825 |
| Apr 10 2024 | 22.47 | -0.21 | -0.93% | 22.41 | 22.6099 | 22.37 | 321,073 |
| Apr 09 2024 | 22.68 | -0.24 | -1.05% | 22.90 | 22.94 | 22.64 | 1,179,247 |
| Apr 08 2024 | 22.92 | 0.16 | 0.70% | 22.87 | 22.94 | 22.83 | 262,220 |
| Apr 05 2024 | 22.76 | 0.04 | 0.18% | 22.61 | 22.79 | 22.57 | 705,308 |
| Apr 04 2024 | 22.72 | -0.16 | -0.70% | 23.12 | 23.12 | 22.71 | 1,597,997 |
| Apr 03 2024 | 22.88 | 0.24 | 1.06% | 22.68 | 22.91 | 22.68 | 2,706,721 |
| Apr 02 2024 | 22.64 | -0.04 | -0.18% | 22.56 | 22.64 | 22.53 | 410,352 |
| Apr 01 2024 | 22.68 | -0.06 | -0.26% | 22.74 | 22.81 | 22.66 | 1,090,139 |
| Mar 28 2024 | 22.74 | -0.04 | -0.18% | 22.72 | 22.7899 | 22.72 | 210,468 |
| Mar 27 2024 | 22.78 | 0.12 | 0.53% | 22.70 | 22.79 | 22.68 | 663,988 |
| Mar 26 2024 | 22.66 | 0.09 | 0.40% | 22.74 | 22.785 | 22.66 | 333,192 |
| Mar 25 2024 | 22.57 | 0.05 | 0.22% | 22.49 | 22.6599 | 22.49 | 193,442 |
| Mar 22 2024 | 22.52 | -0.05 | -0.22% | 22.57 | 22.60 | 22.49 | 479,922 |
| Mar 21 2024 | 22.57 | 0.04 | 0.18% | 22.53 | 22.605 | 22.53 | 572,700 |
| Mar 20 2024 | 22.53 | 0.24 | 1.08% | 22.19 | 22.56 | 22.17 | 408,768 |
| Mar 19 2024 | 22.29 | 0.14 | 0.63% | 22.24 | 22.35 | 22.24 | 99,932 |
| Mar 18 2024 | 22.15 | -0.13 | -0.58% | 22.26 | 22.26 | 22.14 | 602,009 |
| Mar 15 2024 | 22.28 | 0.23 | 1.04% | 22.27 | 22.2997 | 22.2201 | 228,027 |
| Mar 14 2024 | 22.05 | -0.25 | -1.12% | 22.20 | 22.21 | 21.975 | 279,948 |
| Mar 13 2024 | 22.30 | 0.06 | 0.27% | 22.30 | 22.37 | 22.28 | 879,644 |
| Mar 12 2024 | 22.24 | 0.29 | 1.32% | 22.10 | 22.25 | 22.035 | 602,990 |
| Mar 11 2024 | 21.95 | 0.08 | 0.37% | 21.80 | 21.955 | 21.79 | 208,222 |
