Register to chat with like-minded investors on our interactive forums.
EWTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 3.83 | 0.160 | 4.47% | 3.71 | 3.92 | 3.70 | 19,542.00 |
| May 21 2024 | 3.67 | 0.050 | 1.41% | 3.64 | 3.80 | 3.55 | 19,144.00 |
| May 20 2024 | 3.62 | 0.170 | 4.99% | 3.44 | 3.84 | 3.39 | 79,736.00 |
| May 19 2024 | 3.45 | -0.050 | -1.32% | 3.49 | 3.53 | 3.31 | 15,468.00 |
| May 18 2024 | 3.49 | 0.050 | 1.36% | 3.44 | 3.58 | 3.37 | 9,417.00 |
| May 17 2024 | 3.45 | 0.040 | 1.23% | 3.42 | 3.48 | 3.25 | 23,011.00 |
| May 16 2024 | 3.40 | 0.040 | 1.22% | 3.36 | 3.71 | 3.32 | 58,907.00 |
| May 15 2024 | 3.36 | 0.380 | 12.55% | 2.97 | 3.42 | 2.92 | 26,420.00 |
| May 14 2024 | 2.99 | -0.180 | -5.53% | 3.15 | 3.18 | 2.86 | 20,749.00 |
| May 13 2024 | 3.16 | -0.090 | -2.65% | 3.26 | 3.46 | 3.12 | 107,419.00 |
| May 12 2024 | 3.25 | -0.010 | -0.25% | 3.24 | 3.52 | 3.20 | 39,802.00 |
| May 11 2024 | 3.26 | -0.080 | -2.37% | 3.33 | 3.49 | 3.17 | 49,028.00 |
| May 10 2024 | 3.34 | -0.240 | -6.79% | 3.60 | 3.70 | 3.28 | 38,377.00 |
| May 09 2024 | 3.58 | 0.530 | 17.23% | 3.05 | 3.76 | 3.02 | 102,086.00 |
| May 08 2024 | 3.05 | 0.170 | 5.79% | 2.88 | 3.35 | 2.88 | 76,725.00 |
| May 07 2024 | 2.89 | 0.070 | 2.56% | 2.81 | 3.00 | 2.77 | 66,718.00 |
| May 06 2024 | 2.81 | -0.120 | -4.03% | 2.93 | 3.00 | 2.81 | 24,083.00 |
| May 05 2024 | 2.93 | 0.090 | 3.02% | 2.85 | 3.00 | 2.77 | 21,327.00 |
| May 04 2024 | 2.85 | 0.120 | 4.52% | 2.72 | 2.99 | 2.72 | 25,218.00 |
| May 03 2024 | 2.72 | 0.040 | 1.68% | 2.67 | 2.88 | 2.64 | 42,306.00 |
| May 02 2024 | 2.68 | -0.100 | -3.74% | 2.77 | 2.89 | 2.60 | 70,781.00 |
| May 01 2024 | 2.78 | 0.230 | 8.85% | 2.57 | 2.84 | 2.40 | 34,010.00 |
| Apr 30 2024 | 2.56 | -0.090 | -3.26% | 2.63 | 2.78 | 2.32 | 75,119.00 |
| Apr 29 2024 | 2.64 | -0.300 | -10.11% | 2.92 | 2.94 | 2.59 | 32,317.00 |
| Apr 28 2024 | 2.94 | 0.400 | 15.71% | 2.54 | 2.95 | 2.52 | 76,026.00 |
| Apr 27 2024 | 2.54 | 0.090 | 3.67% | 2.47 | 2.66 | 2.42 | 30,352.00 |
| Apr 26 2024 | 2.45 | 0.150 | 6.34% | 2.29 | 2.58 | 2.24 | 58,830.00 |
| Apr 25 2024 | 2.30 | 0.130 | 6.03% | 2.18 | 2.39 | 2.13 | 52,252.00 |
| Apr 24 2024 | 2.17 | -0.100 | -4.49% | 2.27 | 2.31 | 2.16 | 38,941.00 |
| Apr 23 2024 | 2.27 | -0.040 | -1.69% | 2.32 | 2.46 | 2.26 | 34,470.00 |
| Apr 22 2024 | 2.31 | 0.300 | 14.68% | 2.02 | 2.41 | 2.00 | 54,382.00 |
| Apr 21 2024 | 2.02 | -0.050 | -2.51% | 2.06 | 2.15 | 2.01 | 21,993.00 |
| Apr 20 2024 | 2.07 | 0.080 | 3.76% | 2.00 | 2.11 | 1.98 | 3,345.00 |
| Apr 19 2024 | 1.99 | -0.030 | -1.38% | 2.01 | 2.02 | 1.95 | 7,334.00 |
| Apr 18 2024 | 2.02 | 0.010 | 0.35% | 2.01 | 2.10 | 1.96 | 25,261.00 |
| Apr 17 2024 | 2.02 | -0.010 | -0.40% | 2.02 | 2.06 | 1.99 | 8,435.00 |
| Apr 16 2024 | 2.02 | -0.020 | -1.08% | 2.03 | 2.13 | 1.98 | 36,663.00 |
| Apr 15 2024 | 2.05 | -0.060 | -2.71% | 2.11 | 2.22 | 2.04 | 27,349.00 |
| Apr 14 2024 | 2.10 | 0.150 | 7.41% | 1.96 | 2.10 | 1.92 | 25,243.00 |
| Apr 13 2024 | 1.96 | -0.190 | -8.64% | 2.15 | 2.20 | 1.78 | 44,208.00 |
| Apr 12 2024 | 2.14 | -0.210 | -8.81% | 2.34 | 2.64 | 2.09 | 46,008.00 |
| Apr 11 2024 | 2.35 | -0.140 | -5.62% | 2.47 | 2.51 | 2.34 | 8,762.00 |
| Apr 10 2024 | 2.49 | 0.060 | 2.60% | 2.42 | 2.52 | 2.32 | 18,129.00 |
| Apr 09 2024 | 2.43 | -0.080 | -3.31% | 2.50 | 2.54 | 2.36 | 13,717.00 |
| Apr 08 2024 | 2.51 | 0.200 | 8.52% | 2.32 | 2.56 | 2.29 | 28,775.00 |
| Apr 07 2024 | 2.31 | 0.060 | 2.53% | 2.26 | 2.35 | 2.24 | 9,168.00 |
| Apr 06 2024 | 2.26 | 0.020 | 0.94% | 2.23 | 2.27 | 2.20 | 11,882.00 |
| Apr 05 2024 | 2.23 | 0.060 | 2.52% | 2.18 | 2.29 | 2.11 | 15,723.00 |
| Apr 04 2024 | 2.18 | 0.020 | 0.93% | 2.17 | 2.29 | 2.12 | 19,855.00 |
| Apr 03 2024 | 2.16 | 0.040 | 1.79% | 2.11 | 2.23 | 2.09 | 39,680.00 |
| Apr 02 2024 | 2.12 | -0.150 | -6.77% | 2.28 | 2.29 | 2.08 | 47,062.00 |
| Apr 01 2024 | 2.28 | -0.010 | -0.26% | 2.28 | 2.33 | 2.23 | 29,976.00 |
| Mar 31 2024 | 2.28 | -0.060 | -2.40% | 2.34 | 2.36 | 2.28 | 17,995.00 |
| Mar 30 2024 | 2.34 | -0.060 | -2.42% | 2.41 | 2.41 | 2.34 | 8,739.00 |
| Mar 29 2024 | 2.40 | 0.060 | 2.70% | 2.34 | 2.53 | 2.28 | 45,912.00 |
| Mar 28 2024 | 2.33 | 0.050 | 2.06% | 2.30 | 2.37 | 2.24 | 19,221.00 |
| Mar 27 2024 | 2.29 | -0.090 | -3.91% | 2.37 | 2.50 | 2.28 | 62,359.00 |
| Mar 26 2024 | 2.38 | -0.230 | -8.64% | 2.61 | 2.64 | 2.32 | 46,348.00 |
| Mar 25 2024 | 2.60 | 0.120 | 4.92% | 2.47 | 2.71 | 2.45 | 39,872.00 |
| Mar 24 2024 | 2.48 | 0.00 | -0.16% | 2.48 | 2.50 | 2.42 | 14,260.00 |
| Mar 23 2024 | 2.49 | -0.130 | -4.86% | 2.64 | 2.66 | 2.41 | 16,104.00 |
| Mar 22 2024 | 2.61 | 0.060 | 2.15% | 2.57 | 2.68 | 2.50 | 24,958.00 |
| Mar 21 2024 | 2.56 | 0.110 | 4.41% | 2.46 | 2.71 | 2.43 | 45,341.00 |
| Mar 20 2024 | 2.45 | 0.120 | 5.24% | 2.30 | 2.48 | 2.28 | 67,709.00 |
| Mar 19 2024 | 2.33 | -0.060 | -2.47% | 2.37 | 2.51 | 2.21 | 24,190.00 |
| Mar 18 2024 | 2.39 | -0.050 | -2.09% | 2.42 | 2.42 | 2.29 | 32,823.00 |
| Mar 17 2024 | 2.44 | 0.030 | 1.20% | 2.41 | 2.55 | 2.36 | 12,936.00 |
| Mar 16 2024 | 2.41 | -0.260 | -9.85% | 2.66 | 2.69 | 2.37 | 25,756.00 |
| Mar 15 2024 | 2.67 | 0.00 | -0.11% | 2.67 | 2.72 | 2.39 | 38,581.00 |
| Mar 14 2024 | 2.67 | -0.110 | -3.78% | 2.77 | 2.80 | 2.56 | 38,270.00 |
| Mar 13 2024 | 2.78 | -0.070 | -2.49% | 2.83 | 2.87 | 2.73 | 42,851.00 |
| Mar 12 2024 | 2.85 | -0.010 | -0.35% | 2.84 | 2.90 | 2.72 | 40,772.00 |
| Mar 11 2024 | 2.86 | -0.040 | -1.45% | 2.91 | 3.23 | 2.72 | 130,074.00 |
| Mar 10 2024 | 2.90 | 0.00 | 0.14% | 2.90 | 3.13 | 2.84 | 36,451.00 |
| Mar 09 2024 | 2.90 | 0.350 | 13.60% | 2.55 | 2.96 | 2.51 | 67,841.00 |
| Mar 08 2024 | 2.55 | 0.00 | 0.12% | 2.55 | 2.61 | 2.49 | 14,793.00 |
| Mar 07 2024 | 2.55 | 0.100 | 4.21% | 2.42 | 2.68 | 2.41 | 36,643.00 |
| Mar 06 2024 | 2.45 | -0.010 | -0.24% | 2.45 | 2.48 | 2.28 | 30,486.00 |
| Mar 05 2024 | 2.45 | -0.080 | -3.05% | 2.55 | 2.61 | 2.32 | 47,138.00 |
| Mar 04 2024 | 2.53 | 0.010 | 0.40% | 2.53 | 2.75 | 2.52 | 33,106.00 |
| Mar 03 2024 | 2.52 | 0.020 | 0.68% | 2.51 | 2.69 | 2.50 | 48,149.00 |
| Mar 02 2024 | 2.50 | 0.00 | 0.04% | 2.52 | 2.53 | 2.41 | 42,885.00 |
| Mar 01 2024 | 2.50 | 0.050 | 2.12% | 2.45 | 2.51 | 2.44 | 31,199.00 |
| Feb 29 2024 | 2.45 | -0.060 | -2.35% | 2.48 | 2.59 | 2.44 | 22,964.00 |
| Feb 28 2024 | 2.51 | -0.120 | -4.53% | 2.63 | 2.63 | 2.41 | 72,745.00 |
| Feb 27 2024 | 2.63 | -0.090 | -3.42% | 2.72 | 2.73 | 2.63 | 18,808.00 |
| Feb 26 2024 | 2.72 | -0.060 | -2.30% | 2.78 | 2.87 | 2.59 | 50,202.00 |
| Feb 25 2024 | 2.78 | -0.010 | -0.25% | 2.81 | 2.92 | 2.78 | 39,672.00 |
| Feb 24 2024 | 2.79 | 0.200 | 7.68% | 2.59 | 2.84 | 2.58 | 26,045.00 |
| Feb 23 2024 | 2.59 | -0.170 | -6.12% | 2.76 | 2.77 | 2.58 | 17,212.00 |
