Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays FI Enhanced Europe 50 ETN (NY: FFEU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 10, 2020 90.85 90.85 90.85 0 +0.43(+0.48%)
Dec 09, 2020 90.42 90.42 90.42 90.42 100 +0.25(+0.27%)
Dec 08, 2020 90.17 90.17 90.17 90.17 6 +0.38(+0.43%)
Dec 07, 2020 89.79 89.79 89.79 89.79 0 -0.85(-0.94%)
Dec 04, 2020 90.39 90.64 90.39 90.64 300 +2.02(+2.29%)
Dec 03, 2020 89.27 89.27 88.61 88.61 428 -0.18(-0.20%)
Dec 02, 2020 88.79 88.79 88.79 88.79 15 +0.43(+0.49%)
Dec 01, 2020 87.60 88.84 87.60 88.36 2,107 +1.78(+2.05%)
Nov 30, 2020 86.58 86.58 86.58 86.58 41 -1.55(-1.76%)
Nov 27, 2020 88.13 88.13 88.13 88.13 0 +0.84(+0.96%)
Nov 25, 2020 87.29 87.29 87.29 87.29 0 -0.03(-0.04%)
Nov 24, 2020 85.88 87.32 85.88 87.32 1,414 +2.85(+3.37%)
Nov 23, 2020 84.66 84.66 84.47 84.47 319 -1.21(-1.41%)
Nov 20, 2020 85.68 85.68 85.68 85.68 100 +0.00(+0.00%)
Nov 19, 2020 85.68 85.68 85.68 85.68 0 +0.54(+0.63%)
Nov 18, 2020 87.36 87.36 85.14 85.14 143 -0.82(-0.95%)
Nov 17, 2020 85.95 85.95 85.95 85.95 11 -0.09(-0.10%)
Nov 16, 2020 85.83 86.04 85.83 86.04 105 +0.88(+1.03%)
Nov 13, 2020 84.44 85.16 84.44 85.16 200 +1.87(+2.25%)
Nov 12, 2020 83.90 84.10 83.29 83.29 1,206 -2.04(-2.39%)
Nov 11, 2020 85.33 85.33 85.33 85.33 43 +1.06(+1.26%)
Nov 10, 2020 84.26 84.26 84.26 84.26 10 +3.56(+4.42%)
Nov 09, 2020 81.62 82.97 80.63 80.70 3,423 +3.55(+4.60%)
Nov 06, 2020 75.87 78.25 75.87 77.15 4,800 +0.57(+0.75%)
Nov 05, 2020 76.58 76.58 76.58 76.58 0 +2.91(+3.94%)
Nov 04, 2020 73.67 73.67 73.67 73.67 0 +2.73(+3.85%)
Nov 03, 2020 70.94 70.94 70.94 70.94 110 +4.20(+6.29%)
Nov 02, 2020 66.74 66.74 66.74 66.74 0 +3.05(+4.79%)
Oct 30, 2020 63.56 63.69 63.56 63.69 300 -1.35(-2.08%)
Oct 29, 2020 65.04 65.04 65.04 65.04 117 +0.36(+0.56%)
Oct 28, 2020 65.68 65.68 64.44 64.68 1,785 -5.24(-7.50%)
Oct 27, 2020 70.57 71.15 69.92 69.92 4,034 -1.71(-2.38%)
Oct 26, 2020 72.58 72.70 71.63 71.63 1,325 -3.30(-4.40%)
Oct 23, 2020 75.92 75.92 74.50 74.92 4,200 +0.83(+1.12%)
Oct 22, 2020 72.28 74.66 72.28 74.09 5,809 +0.37(+0.51%)
Oct 21, 2020 74.44 75.50 73.72 73.72 2,586 -1.81(-2.40%)
Oct 20, 2020 75.74 77.84 75.37 75.53 15,756 +0.34(+0.45%)
Oct 19, 2020 75.19 75.19 75.19 75.19 49 -0.91(-1.20%)
Oct 16, 2020 75.40 76.11 75.40 76.11 100 +1.72(+2.32%)
Oct 15, 2020 72.97 74.38 72.97 74.38 3,527 -3.14(-4.05%)
Oct 14, 2020 77.11 77.52 77.11 77.52 153 -0.80(-1.02%)
Oct 13, 2020 78.32 78.32 78.32 78.32 1 -2.01(-2.50%)
Oct 12, 2020 79.49 80.34 79.49 80.34 426 +1.11(+1.40%)
Oct 09, 2020 79.22 79.22 79.22 79.22 100 +1.25(+1.60%)
Oct 08, 2020 77.32 78.16 77.32 77.97 1,500 +1.59(+2.08%)
Oct 07, 2020 76.76 76.86 75.28 76.39 8,982 +0.79(+1.05%)
Oct 06, 2020 75.59 75.59 75.59 75.59 99 -1.97(-2.55%)
Oct 05, 2020 76.37 77.57 76.37 77.57 144 +2.12(+2.81%)
Oct 02, 2020 74.34 75.45 74.34 75.45 2,600 -0.23(-0.30%)
Oct 01, 2020 75.68 75.68 75.68 75.68 3 +0.01(+0.02%)
Sep 30, 2020 75.80 78.08 75.41 75.67 4,255 -0.34(-0.45%)
Sep 29, 2020 77.05 77.05 76.01 76.01 404 -0.27(-0.36%)
Sep 28, 2020 75.99 76.98 75.16 76.29 16,191 +2.32(+3.13%)
Sep 25, 2020 73.97 73.97 73.97 73.97 0 -0.02(-0.02%)
Sep 24, 2020 73.99 73.99 73.99 73.99 0 +0.09(+0.12%)
Sep 23, 2020 73.90 73.90 73.90 73.90 4 -1.97(-2.59%)
Sep 22, 2020 75.87 75.87 75.87 75.87 7 -0.18(-0.24%)
Sep 21, 2020 75.00 76.05 74.70 76.05 551 -4.39(-5.46%)
Sep 18, 2020 80.43 80.43 80.43 80.43 0 -1.20(-1.46%)
Sep 17, 2020 81.63 81.63 81.63 81.63 17 +0.06(+0.08%)
Sep 16, 2020 81.57 81.57 81.57 81.57 6 -0.58(-0.70%)
Sep 15, 2020 81.99 82.32 81.99 82.15 734 +0.89(+1.09%)
Sep 14, 2020 81.26 81.26 81.26 81.26 6 +0.24(+0.29%)
Sep 11, 2020 81.02 81.02 81.02 81.02 100 +1.78(+2.25%)
Sep 10, 2020 79.24 79.24 79.24 79.24 1 -2.31(-2.83%)
Sep 09, 2020 80.29 81.55 80.29 81.55 1,281 +4.74(+6.17%)
Sep 08, 2020 76.83 77.07 76.81 76.81 1,008 -2.07(-2.63%)
Sep 04, 2020 78.82 78.88 78.82 78.88 300 -0.55(-0.69%)
Sep 03, 2020 79.43 79.43 79.43 79.43 14 -3.57(-4.30%)
Sep 02, 2020 83.00 83.00 83.00 83.00 0 +3.03(+3.79%)
Sep 01, 2020 80.24 80.24 79.83 79.97 933 -0.63(-0.79%)
Aug 31, 2020 80.74 80.74 80.60 80.60 202 -0.92(-1.12%)
Aug 28, 2020 81.52 81.52 81.52 81.52 100 +0.14(+0.17%)
Aug 27, 2020 81.38 81.38 81.38 81.38 23 -1.26(-1.53%)
Aug 26, 2020 82.64 82.64 82.64 82.64 50 +0.82(+1.00%)
Aug 25, 2020 81.50 81.82 81.50 81.82 100 +0.31(+0.38%)
Aug 24, 2020 80.90 81.91 80.90 81.51 1,370 +2.02(+2.54%)
Aug 21, 2020 78.60 79.49 78.60 79.49 100 -1.42(-1.76%)
Aug 20, 2020 80.92 80.92 80.92 80.92 0 -0.50(-0.62%)
Aug 19, 2020 81.60 81.60 81.42 81.42 120 -0.16(-0.20%)
Aug 18, 2020 81.58 81.58 81.58 81.58 132 +0.22(+0.26%)
Aug 17, 2020 81.37 81.37 81.37 81.37 87 +1.30(+1.62%)
Aug 14, 2020 80.07 80.07 80.07 80.07 100 -1.60(-1.95%)
Aug 13, 2020 81.66 81.66 81.66 81.66 107 -1.28(-1.54%)
Aug 12, 2020 82.94 82.94 82.94 82.94 142 +4.28(+5.44%)
Aug 11, 2020 80.85 80.85 78.66 78.66 1,609 -0.09(-0.11%)
Aug 10, 2020 78.12 78.75 78.12 78.75 700 +0.21(+0.27%)
Aug 07, 2020 78.54 78.54 78.54 78.54 0 -0.96(-1.21%)
Aug 06, 2020 79.04 79.50 79.04 79.50 380 -0.32(-0.40%)
Aug 05, 2020 80.17 80.79 79.82 79.82 1,001 +0.35(+0.45%)
Aug 04, 2020 79.08 79.47 79.08 79.47 422 +0.47(+0.60%)
Aug 03, 2020 78.62 78.99 78.62 78.99 201 +1.73(+2.24%)
Jul 31, 2020 79.19 79.19 75.87 77.26 2,100 -2.82(-3.52%)
Jul 30, 2020 78.18 80.08 78.18 80.08 484 -1.71(-2.09%)
Jul 29, 2020 81.79 81.79 81.79 81.79 4 +1.89(+2.37%)
Jul 28, 2020 80.14 80.14 79.90 79.90 112 -0.83(-1.03%)
Jul 27, 2020 80.73 80.73 80.73 80.73 8 +1.54(+1.95%)
Jul 24, 2020 79.19 79.19 79.19 79.19 100 -1.21(-1.51%)
Jul 23, 2020 80.40 80.40 80.40 80.40 0 -1.46(-1.78%)
Jul 22, 2020 81.09 81.86 81.09 81.86 122 +0.58(+0.71%)
Jul 21, 2020 81.29 81.29 81.29 81.29 1 +0.12(+0.15%)
Jul 20, 2020 81.17 81.17 81.17 81.17 0 +0.55(+0.68%)
Jul 17, 2020 80.62 80.62 80.62 80.62 0 +1.14(+1.43%)
Jul 16, 2020 79.79 80.16 79.48 79.48 614 -0.74(-0.92%)
Jul 15, 2020 80.22 80.22 80.22 80.22 66 +1.77(+2.25%)
Jul 14, 2020 78.45 78.45 78.45 78.45 0 +2.46(+3.23%)
Jul 13, 2020 75.99 75.99 75.99 75.99 11 -0.68(-0.88%)
Jul 10, 2020 76.67 76.67 76.67 76.67 100 +1.36(+1.81%)
Jul 09, 2020 76.92 76.92 75.31 75.31 219 -1.60(-2.08%)
Jul 08, 2020 76.08 76.91 76.08 76.91 112 +1.26(+1.67%)
Jul 07, 2020 75.93 75.97 75.65 75.65 555 -1.70(-2.20%)
Jul 06, 2020 77.30 77.35 77.30 77.35 300 +1.82(+2.41%)
Jul 02, 2020 75.81 75.81 75.53 75.53 100 +1.01(+1.36%)
Jul 01, 2020 73.63 74.51 73.50 74.51 530 +1.07(+1.45%)
Jun 30, 2020 72.48 73.44 72.18 73.44 1,894 +0.23(+0.32%)
Jun 29, 2020 74.06 74.06 73.21 73.21 118 +1.07(+1.48%)
Jun 26, 2020 72.14 72.14 72.14 72.14 0 -2.15(-2.89%)
Jun 25, 2020 74.29 74.29 74.29 74.29 0 +1.62(+2.24%)
Jun 24, 2020 72.67 72.67 72.67 72.67 2 -2.97(-3.92%)
Jun 23, 2020 76.44 77.35 75.63 75.63 2,701 +0.51(+0.67%)
Jun 22, 2020 74.77 75.13 74.77 75.13 366 +1.19(+1.60%)
Jun 19, 2020 73.94 73.94 73.94 73.94 100 +0.21(+0.29%)
Jun 18, 2020 73.73 73.73 73.73 73.73 1 -1.07(-1.42%)
Jun 17, 2020 74.94 74.94 74.79 74.79 295 +1.78(+2.44%)
Jun 16, 2020 74.91 74.98 73.01 73.01 1,801 +1.20(+1.68%)
Jun 15, 2020 72.01 72.06 71.81 71.81 996 +0.46(+0.65%)
Jun 12, 2020 70.95 71.34 68.63 71.34 2,500 +1.85(+2.66%)
Jun 11, 2020 72.69 74.36 69.49 69.49 4,108 -7.36(-9.58%)
Jun 10, 2020 76.60 77.57 76.60 76.85 1,932 -0.33(-0.43%)
Jun 09, 2020 77.18 77.18 77.18 77.18 1 -1.17(-1.50%)
Jun 08, 2020 76.61 78.36 76.61 78.36 292 +1.81(+2.37%)
Jun 05, 2020 78.15 78.15 76.54 76.54 700 +2.18(+2.93%)
Jun 04, 2020 74.37 74.37 74.37 74.37 7 -0.81(-1.08%)
Jun 03, 2020 72.93 75.18 72.93 75.18 964 +3.61(+5.05%)
Jun 02, 2020 70.19 71.57 70.16 71.57 2,620 +1.92(+2.76%)
Jun 01, 2020 68.32 69.65 68.32 69.65 602 +1.75(+2.57%)
May 29, 2020 67.90 67.90 67.90 67.90 0 +0.31(+0.46%)
May 28, 2020 67.13 68.68 65.30 67.59 9,381 +1.96(+2.98%)
May 27, 2020 64.58 65.63 63.49 65.63 4,516 +0.67(+1.03%)
May 26, 2020 64.67 65.64 64.30 64.96 7,066 +2.49(+3.99%)
May 22, 2020 60.83 62.47 60.82 62.47 3,300 -0.19(-0.31%)
May 21, 2020 64.08 64.08 62.66 62.66 1,403 -1.62(-2.52%)
May 20, 2020 63.95 64.82 63.95 64.28 661 +2.15(+3.46%)
May 19, 2020 62.13 62.13 62.13 62.13 0 -1.03(-1.62%)
May 18, 2020 61.17 63.45 61.17 63.16 10,500 +4.85(+8.33%)
May 15, 2020 58.23 58.95 57.85 58.30 3,700 -0.43(-0.73%)
May 14, 2020 57.31 58.73 56.14 58.73 1,774 -0.55(-0.93%)
May 13, 2020 60.43 61.01 59.28 59.28 3,429 -1.57(-2.58%)
May 12, 2020 62.30 62.30 60.85 60.85 2,455 -1.22(-1.96%)
May 11, 2020 61.77 62.25 60.17 62.06 4,128 -0.41(-0.66%)
May 08, 2020 62.48 62.48 62.48 62.48 0 +1.92(+3.17%)
May 07, 2020 60.56 60.56 60.56 60.56 93 +1.14(+1.92%)
May 06, 2020 59.80 60.10 59.42 59.42 779 -0.75(-1.25%)
May 05, 2020 60.30 62.99 59.54 60.17 9,122 +0.49(+0.83%)
May 04, 2020 58.82 59.70 58.82 59.67 1,671 -0.08(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.