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

(NY: EFXT )

5.760 -0.020 (-0.35%)
Streaming Delayed Price Updated: 9:45 AM EDT, Sep 20, 2024 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 (%)
Jan 31, 2024 5.298 5.298 5.100 5.100 48,398 -0.14(-2.65%)
Jan 30, 2024 5.308 5.347 5.209 5.238 81,253 -0.11(-2.04%)
Jan 29, 2024 5.397 5.397 5.288 5.347 54,848 -0.03(-0.55%)
Jan 26, 2024 5.268 5.407 5.238 5.377 42,744 +0.08(+1.50%)
Jan 25, 2024 5.337 5.540 5.179 5.298 93,838 +0.15(+2.88%)
Jan 24, 2024 5.100 5.228 5.100 5.149 26,288 +0.11(+2.26%)
Jan 23, 2024 5.080 5.159 5.030 5.035 16,578 -0.11(-2.21%)
Jan 22, 2024 5.050 5.169 4.961 5.149 28,994 +0.13(+2.56%)
Jan 19, 2024 4.971 5.070 4.951 5.020 27,139 +0.00(+0.00%)
Jan 18, 2024 4.773 5.090 4.733 5.020 45,922 +0.33(+6.96%)
Jan 17, 2024 4.664 4.704 4.624 4.694 55,542 +0.00(+0.00%)
Jan 16, 2024 4.387 4.743 4.397 4.694 52,895 +0.35(+7.97%)
Jan 12, 2024 4.496 4.496 4.298 4.347 40,911 -0.04(-0.90%)
Jan 11, 2024 4.466 4.471 4.341 4.387 33,228 -0.12(-2.64%)
Jan 10, 2024 4.397 4.555 4.358 4.505 25,431 +0.18(+4.12%)
Jan 09, 2024 4.367 4.377 4.268 4.327 33,535 -0.04(-0.91%)
Jan 08, 2024 4.466 4.466 4.307 4.367 23,267 -0.10(-2.22%)
Jan 05, 2024 4.278 4.496 4.278 4.466 30,342 +0.16(+3.68%)
Jan 04, 2024 4.406 4.436 4.278 4.307 46,991 -0.13(-2.90%)
Jan 03, 2024 4.406 4.441 4.327 4.436 14,765 +0.05(+1.13%)
Jan 02, 2024 4.585 4.590 4.377 4.387 45,143 -0.24(-5.14%)
Dec 29, 2023 4.585 4.624 4.555 4.624 9,896 +0.01(+0.21%)
Dec 28, 2023 4.674 4.674 4.614 4.614 14,890 -0.07(-1.48%)
Dec 27, 2023 4.753 4.783 4.654 4.684 35,454 -0.07(-1.46%)
Dec 26, 2023 4.654 4.753 4.605 4.753 3,353 +0.15(+3.23%)
Dec 22, 2023 4.713 4.713 4.600 4.605 38,175 -0.02(-0.43%)
Dec 21, 2023 4.545 4.723 4.545 4.624 41,228 +0.03(+0.65%)
Dec 20, 2023 4.684 4.785 4.575 4.595 29,159 -0.13(-2.73%)
Dec 19, 2023 4.654 4.743 4.654 4.723 42,426 +0.05(+1.06%)
Dec 18, 2023 4.654 4.684 4.555 4.674 56,655 +0.14(+3.06%)
Dec 15, 2023 4.505 4.545 4.476 4.535 20,782 -0.03(-0.65%)
Dec 14, 2023 4.446 4.585 4.432 4.565 20,382 +0.11(+2.44%)
Dec 13, 2023 4.307 4.456 4.186 4.456 17,752 +0.19(+4.41%)
Dec 12, 2023 4.218 4.272 4.208 4.268 11,123 -0.01(-0.23%)
Dec 11, 2023 4.159 4.298 4.149 4.278 17,298 +0.08(+1.89%)
Dec 08, 2023 4.040 4.199 3.971 4.199 25,247 +0.15(+3.67%)
Dec 07, 2023 4.040 4.085 4.020 4.050 14,816 -0.03(-0.73%)
Dec 06, 2023 4.090 4.129 4.040 4.080 13,255 +0.00(+0.00%)
Dec 05, 2023 4.139 4.149 4.070 4.080 11,582 -0.11(-2.60%)
Dec 04, 2023 4.139 4.229 4.139 4.189 31,133 -0.01(-0.24%)
Dec 01, 2023 4.288 4.288 4.129 4.199 17,182 -0.05(-1.07%)
Nov 30, 2023 4.288 4.307 4.218 4.244 5,714 +0.02(+0.37%)
Nov 29, 2023 4.199 4.268 4.169 4.228 7,191 -0.01(-0.23%)
Nov 28, 2023 4.169 4.238 4.129 4.238 20,062 +0.13(+3.13%)
Nov 27, 2023 4.149 4.149 4.030 4.109 16,201 +0.00(+0.00%)
Nov 24, 2023 4.060 4.169 4.060 4.109 11,252 +0.00(+0.00%)
Nov 22, 2023 3.971 4.109 3.971 4.109 17,751 -0.09(-2.12%)
Nov 21, 2023 4.387 4.388 4.159 4.199 42,484 -0.20(-4.50%)
Nov 20, 2023 4.436 4.436 4.347 4.397 11,440 +0.06(+1.32%)
Nov 17, 2023 4.290 4.408 4.201 4.339 19,594 +0.14(+3.29%)
Nov 16, 2023 4.457 4.457 4.152 4.201 46,174 -0.27(-5.96%)
Nov 15, 2023 4.408 4.527 4.408 4.467 23,035 +0.00(+0.00%)
Nov 14, 2023 4.339 4.487 4.310 4.467 18,907 +0.14(+3.19%)
Nov 13, 2023 4.329 4.339 4.280 4.329 20,557 -0.03(-0.68%)
Nov 10, 2023 4.418 4.457 4.305 4.359 47,602 -0.13(-2.86%)
Nov 09, 2023 4.201 4.832 4.201 4.487 94,747 +0.42(+10.44%)
Nov 08, 2023 4.112 4.112 4.004 4.063 26,045 -0.07(-1.67%)
Nov 07, 2023 4.201 4.201 4.124 4.132 24,358 -0.15(-3.46%)
Nov 06, 2023 4.250 4.280 4.189 4.280 44,179 -0.01(-0.23%)
Nov 03, 2023 4.221 4.290 4.211 4.290 5,082 +0.01(+0.23%)
Nov 02, 2023 4.093 4.300 4.093 4.280 7,774 +0.15(+3.58%)
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.