Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EUCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 52.733 | -0.26 | -0.48% | 52.819 | 52.819 | 52.733 | 3 |
| Jun 24 2024 | 52.989 | 0.20 | 0.37% | 52.972 | 52.989 | 52.972 | 569 |
| Jun 21 2024 | 52.793 | -0.21 | -0.39% | 52.818 | 52.858 | 52.793 | 1,365 |
| Jun 20 2024 | 52.999 | 0.30 | 0.57% | 52.511 | 52.999 | 52.511 | 530 |
| Jun 19 2024 | 52.698 | 0.01 | 0.01% | 52.963 | 52.963 | 52.698 | 202 |
| Jun 18 2024 | 52.691 | 0.03 | 0.06% | 52.659 | 52.691 | 52.656 | 1,038 |
| Jun 17 2024 | 52.658 | -0.15 | -0.28% | 52.749 | 52.749 | 52.658 | 20 |
| Jun 14 2024 | 52.807 | 0.23 | 0.45% | 52.999 | 52.999 | 52.807 | 1,137 |
| Jun 13 2024 | 52.572 | 0.03 | 0.05% | 52.833 | 52.833 | 52.572 | 13 |
| Jun 12 2024 | 52.544 | 0.20 | 0.38% | 52.544 | 52.544 | 52.544 | 0 |
| Jun 11 2024 | 52.346 | -0.04 | -0.08% | 52.346 | 52.346 | 52.346 | 0 |
| Jun 10 2024 | 52.389 | -0.14 | -0.27% | 52.389 | 52.389 | 52.389 | 0 |
| Jun 07 2024 | 52.53 | -0.11 | -0.21% | 52.542 | 52.542 | 52.523 | 3,000 |
| Jun 06 2024 | 52.638 | -0.02 | -0.03% | 52.589 | 52.662 | 52.589 | 350 |
| Jun 05 2024 | 52.654 | -0.05 | -0.09% | 52.512 | 52.654 | 52.512 | 206 |
| Jun 04 2024 | 52.70 | 0.20 | 0.38% | 52.53 | 52.70 | 52.53 | 23 |
| Jun 03 2024 | 52.50 | 0.16 | 0.32% | 52.357 | 52.50 | 52.357 | 849 |
| May 31 2024 | 52.335 | 0.02 | 0.05% | 52.335 | 52.335 | 52.335 | 0 |
| May 30 2024 | 52.311 | -0.10 | -0.18% | 52.301 | 52.37 | 52.301 | 2,621 |
| May 29 2024 | 52.407 | -0.09 | -0.17% | 52.434 | 52.434 | 52.407 | 63 |
| May 28 2024 | 52.496 | 0.09 | 0.17% | 52.436 | 52.496 | 52.436 | 4 |
| May 27 2024 | 52.406 | 0.00 | 0.00% | 52.406 | 52.406 | 52.406 | 200 |
| May 24 2024 | 52.404 | -0.07 | -0.13% | 52.404 | 52.404 | 52.404 | 0 |
| May 23 2024 | 52.47 | -0.11 | -0.21% | 52.189 | 52.628 | 52.189 | 4,212 |
| May 22 2024 | 52.58 | 0.01 | 0.03% | 52.495 | 52.585 | 52.495 | 21 |
| May 21 2024 | 52.566 | -0.02 | -0.04% | 52.566 | 52.566 | 52.566 | 1,000 |
| May 20 2024 | 52.585 | -0.02 | -0.03% | 52.562 | 52.585 | 52.562 | 1 |
| May 17 2024 | 52.60 | -0.19 | -0.36% | 52.649 | 52.649 | 52.60 | 200 |
| May 16 2024 | 52.788 | 0.01 | 0.03% | 52.788 | 52.788 | 52.788 | 30 |
| May 15 2024 | 52.773 | 0.28 | 0.53% | 52.462 | 52.773 | 52.462 | 167 |
| May 14 2024 | 52.494 | -0.01 | -0.01% | 52.554 | 52.582 | 52.494 | 537 |
| May 13 2024 | 52.50 | -0.03 | -0.06% | 52.751 | 52.751 | 52.50 | 903 |
| May 10 2024 | 52.531 | -0.06 | -0.12% | 52.531 | 52.531 | 52.531 | 2 |
| May 09 2024 | 52.595 | -0.09 | -0.18% | 52.643 | 52.643 | 52.595 | 370 |
| May 08 2024 | 52.688 | -0.03 | -0.05% | 52.662 | 52.688 | 52.662 | 10 |
| May 07 2024 | 52.716 | 0.61 | 1.16% | 52.716 | 52.716 | 52.716 | 0 |
| May 06 2024 | 52.109 | -0.52 | -0.99% | 52.109 | 52.109 | 52.109 | 97 |
| May 03 2024 | 52.629 | 0.32 | 0.62% | 52.63 | 52.63 | 52.44 | 1,452 |
| May 02 2024 | 52.306 | -0.09 | -0.17% | 51.961 | 52.306 | 51.961 | 307 |
| Apr 30 2024 | 52.396 | -0.01 | -0.02% | 52.396 | 52.396 | 52.396 | 0 |
| Apr 29 2024 | 52.409 | 0.10 | 0.19% | 52.409 | 52.409 | 52.409 | 80 |
| Apr 26 2024 | 52.31 | 0.20 | 0.38% | 52.218 | 52.523 | 52.218 | 459 |
| Apr 25 2024 | 52.11 | -0.32 | -0.61% | 52.245 | 52.25 | 52.11 | 703 |
| Apr 24 2024 | 52.432 | -0.03 | -0.06% | 52.432 | 52.432 | 52.432 | 180 |
| Apr 23 2024 | 52.463 | 0.13 | 0.24% | 52.463 | 52.463 | 52.463 | 0 |
| Apr 22 2024 | 52.337 | -0.02 | -0.05% | 52.312 | 52.371 | 52.312 | 82 |
| Apr 19 2024 | 52.361 | -0.12 | -0.23% | 52.361 | 52.361 | 52.361 | 0 |
| Apr 18 2024 | 52.48 | 0.22 | 0.42% | 52.432 | 52.48 | 52.432 | 9 |
| Apr 17 2024 | 52.259 | -0.05 | -0.10% | 52.259 | 52.259 | 52.259 | 0 |
| Apr 16 2024 | 52.311 | -0.33 | -0.63% | 52.428 | 52.428 | 52.311 | 64 |
| Apr 15 2024 | 52.643 | -0.05 | -0.10% | 52.643 | 52.643 | 52.643 | 500 |
| Apr 12 2024 | 52.694 | 0.19 | 0.37% | 52.618 | 52.72 | 52.618 | 3,078 |
| Apr 11 2024 | 52.50 | -0.08 | -0.14% | 52.572 | 52.572 | 52.492 | 221 |
| Apr 10 2024 | 52.575 | -0.06 | -0.12% | 52.745 | 52.80 | 52.575 | 3,845 |
| Apr 09 2024 | 52.639 | 0.04 | 0.07% | 52.639 | 52.639 | 52.639 | 0 |
| Apr 08 2024 | 52.602 | -0.12 | -0.23% | 52.789 | 52.789 | 52.602 | 256 |
| Apr 05 2024 | 52.723 | -0.09 | -0.17% | 52.792 | 52.806 | 52.723 | 62 |
| Apr 04 2024 | 52.813 | 0.23 | 0.43% | 52.722 | 52.813 | 52.722 | 192 |
| Apr 03 2024 | 52.586 | -0.01 | -0.03% | 52.586 | 52.586 | 52.586 | 20 |
| Apr 02 2024 | 52.60 | -0.07 | -0.14% | 52.837 | 52.837 | 52.60 | 430 |
| Mar 28 2024 | 52.673 | -0.04 | -0.07% | 52.64 | 52.673 | 52.64 | 1,000 |
