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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2024 6.019 6.019 5.791 5.791 131,717 -0.21(-3.48%)
Apr 29, 2024 5.850 6.039 5.850 5.999 192,858 +0.08(+1.34%)
Apr 26, 2024 5.701 5.920 5.652 5.920 111,123 +0.26(+4.56%)
Apr 25, 2024 5.681 5.711 5.552 5.662 127,497 -0.02(-0.35%)
Apr 24, 2024 5.781 5.781 5.607 5.681 74,516 -0.09(-1.55%)
Apr 23, 2024 5.691 5.781 5.657 5.771 68,211 +0.13(+2.29%)
Apr 22, 2024 5.731 5.731 5.552 5.642 78,136 -0.07(-1.22%)
Apr 19, 2024 5.622 5.816 5.602 5.711 158,770 +0.09(+1.59%)
Apr 18, 2024 5.840 5.850 5.612 5.622 93,731 -0.17(-2.92%)
Apr 17, 2024 5.940 5.965 5.771 5.791 153,265 -0.10(-1.69%)
Apr 16, 2024 6.029 6.049 5.850 5.890 103,996 -0.09(-1.50%)
Apr 15, 2024 6.168 6.208 5.920 5.979 259,814 -0.12(-1.95%)
Apr 12, 2024 6.178 6.238 5.970 6.099 450,805 -0.06(-0.97%)
Apr 11, 2024 6.069 6.218 5.979 6.158 141,385 +0.10(+1.64%)
Apr 10, 2024 5.989 6.089 5.950 6.059 4,751,249 +0.04(+0.66%)
Apr 09, 2024 6.208 6.218 6.009 6.019 131,324 -0.13(-2.10%)
Apr 08, 2024 6.228 6.228 6.104 6.148 167,566 -0.01(-0.16%)
Apr 05, 2024 6.089 6.198 5.999 6.158 169,657 +0.08(+1.31%)
Apr 04, 2024 6.168 6.168 5.999 6.079 148,810 -0.03(-0.49%)
Apr 03, 2024 5.870 6.228 5.821 6.109 3,316,785 +0.26(+4.41%)
Apr 02, 2024 5.781 5.850 5.731 5.850 369,435 +0.09(+1.55%)
Apr 01, 2024 5.781 5.791 5.731 5.761 27,655 -0.03(-0.51%)
Mar 28, 2024 5.771 5.870 5.771 5.791 77,081 +0.00(+0.00%)
Mar 27, 2024 5.860 5.860 5.761 5.791 429,373 -0.03(-0.51%)
Mar 26, 2024 5.850 5.880 5.791 5.821 321,027 -0.04(-0.68%)
Mar 25, 2024 5.811 5.950 5.811 5.860 368,943 +0.01(+0.17%)
Mar 22, 2024 5.940 5.940 5.830 5.850 283,825 -0.06(-1.01%)
Mar 21, 2024 5.940 5.970 5.900 5.910 346,194 -0.01(-0.17%)
Mar 20, 2024 5.860 5.930 5.840 5.920 646,238 +0.07(+1.19%)
Mar 19, 2024 5.870 5.890 5.811 5.850 354,111 -0.04(-0.67%)
Mar 18, 2024 5.940 5.999 5.890 5.890 157,423 -0.11(-1.82%)
Mar 15, 2024 6.109 6.208 5.940 5.999 176,067 -0.12(-1.95%)
Mar 14, 2024 6.109 6.119 5.989 6.119 165,252 +0.06(+0.98%)
Mar 13, 2024 6.099 6.188 6.049 6.059 252,037 -0.03(-0.49%)
Mar 12, 2024 6.128 6.158 6.074 6.089 445,569 -0.04(-0.66%)
Mar 11, 2024 6.258 6.258 6.090 6.129 119,210 -0.04(-0.64%)
Mar 08, 2024 6.139 6.243 6.100 6.169 602,510 -0.04(-0.64%)
Mar 07, 2024 6.288 6.308 6.189 6.209 136,758 -0.01(-0.16%)
Mar 06, 2024 6.159 6.298 6.090 6.219 44,147 +0.05(+0.80%)
Mar 05, 2024 6.238 6.248 6.110 6.169 37,086 -0.02(-0.32%)
Mar 04, 2024 6.129 6.248 6.030 6.189 82,147 +0.03(+0.48%)
Mar 01, 2024 5.842 6.189 5.842 6.159 112,548 +0.43(+7.43%)
Feb 29, 2024 5.822 6.327 5.664 5.733 254,533 +0.37(+6.83%)
Feb 28, 2024 5.407 5.407 5.322 5.367 31,966 -0.06(-1.10%)
Feb 27, 2024 5.203 5.426 5.203 5.426 42,923 +0.19(+3.59%)
Feb 26, 2024 5.179 5.248 5.149 5.238 29,330 +0.05(+0.95%)
Feb 23, 2024 5.119 5.209 5.119 5.189 38,508 -0.04(-0.76%)
Feb 22, 2024 5.080 5.238 5.080 5.228 156,555 +0.10(+1.93%)
Feb 21, 2024 5.001 5.149 5.001 5.129 193,916 +0.08(+1.57%)
Feb 20, 2024 5.080 5.149 5.011 5.050 27,744 -0.10(-1.92%)
Feb 16, 2024 4.921 5.189 4.921 5.149 28,047 +0.16(+3.28%)
Feb 15, 2024 4.803 5.001 4.783 4.986 34,097 +0.13(+2.76%)
Feb 14, 2024 4.902 4.991 4.803 4.852 10,655 +0.05(+1.03%)
Feb 13, 2024 4.981 5.001 4.793 4.803 38,339 -0.26(-5.09%)
Feb 12, 2024 5.070 5.169 5.011 5.060 46,123 -0.06(-1.16%)
Feb 09, 2024 5.169 5.189 5.090 5.119 13,178 -0.07(-1.34%)
Feb 08, 2024 5.001 5.218 4.981 5.189 27,532 +0.17(+3.35%)
Feb 07, 2024 4.961 5.020 4.882 5.020 19,399 +0.05(+1.00%)
Feb 06, 2024 4.872 5.011 4.862 4.971 53,845 +0.09(+1.83%)
Feb 05, 2024 5.050 5.050 4.882 4.882 34,450 -0.14(-2.76%)
Feb 02, 2024 5.070 5.090 5.001 5.020 69,539 -0.09(-1.74%)
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.