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

(NY: EFXT )

5.150 +0.018 (+0.36%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 21, 2024 5.175 5.195 5.065 5.125 579,578 -0.07(-1.34%)
May 20, 2024 5.155 5.284 5.155 5.195 34,570 +0.01(+0.19%)
May 17, 2024 5.085 5.221 5.055 5.185 110,658 +0.14(+2.76%)
May 16, 2024 5.155 5.155 5.035 5.045 87,425 -0.13(-2.50%)
May 15, 2024 5.244 5.284 5.135 5.175 187,504 -0.10(-1.89%)
May 14, 2024 5.085 5.274 5.016 5.274 247,630 +0.19(+3.72%)
May 13, 2024 4.956 5.105 4.886 5.085 217,572 +0.16(+3.23%)
May 10, 2024 5.095 5.095 4.856 4.926 457,841 -0.14(-2.75%)
May 09, 2024 4.677 5.105 4.677 5.065 200,455 +0.31(+6.49%)
May 08, 2024 5.523 5.523 4.677 4.757 636,306 -1.32(-21.77%)
May 07, 2024 5.951 6.170 5.832 6.080 237,670 +0.17(+2.86%)
May 06, 2024 5.921 5.986 5.861 5.911 108,983 +0.08(+1.37%)
May 03, 2024 5.941 5.961 5.802 5.832 60,314 -0.03(-0.51%)
May 02, 2024 5.921 5.971 5.822 5.861 123,122 -0.01(-0.17%)
May 01, 2024 5.792 5.951 5.722 5.871 168,294 +0.07(+1.20%)
Apr 30, 2024 6.031 6.031 5.802 5.802 131,469 -0.21(-3.48%)
Apr 29, 2024 5.861 6.050 5.861 6.011 192,494 +0.08(+1.34%)
Apr 26, 2024 5.712 5.931 5.662 5.931 110,913 +0.26(+4.56%)
Apr 25, 2024 5.692 5.722 5.563 5.672 127,256 -0.02(-0.35%)
Apr 24, 2024 5.792 5.792 5.618 5.692 74,376 -0.09(-1.55%)
Apr 23, 2024 5.702 5.792 5.667 5.782 68,082 +0.13(+2.29%)
Apr 22, 2024 5.742 5.742 5.563 5.652 77,988 -0.07(-1.22%)
Apr 19, 2024 5.633 5.827 5.613 5.722 158,471 +0.09(+1.59%)
Apr 18, 2024 5.851 5.861 5.623 5.633 93,554 -0.17(-2.92%)
Apr 17, 2024 5.951 5.976 5.782 5.802 152,976 -0.10(-1.69%)
Apr 16, 2024 6.041 6.060 5.861 5.901 103,799 -0.09(-1.50%)
Apr 15, 2024 6.180 6.220 5.931 5.991 259,323 -0.12(-1.95%)
Apr 12, 2024 6.190 6.250 5.981 6.110 449,954 -0.06(-0.97%)
Apr 11, 2024 6.080 6.230 5.991 6.170 141,119 +0.10(+1.64%)
Apr 10, 2024 6.001 6.100 5.961 6.070 4,742,281 +0.04(+0.66%)
Apr 09, 2024 6.220 6.230 6.021 6.031 131,076 -0.13(-2.10%)
Apr 08, 2024 6.240 6.240 6.115 6.160 167,249 -0.01(-0.16%)
Apr 05, 2024 6.100 6.210 6.011 6.170 169,337 +0.08(+1.31%)
Apr 04, 2024 6.180 6.180 6.011 6.090 148,530 -0.03(-0.49%)
Apr 03, 2024 5.881 6.240 5.832 6.120 3,310,524 +0.26(+4.41%)
Apr 02, 2024 5.792 5.861 5.742 5.861 368,738 +0.09(+1.55%)
Apr 01, 2024 5.792 5.802 5.742 5.772 27,602 -0.03(-0.51%)
Mar 28, 2024 5.782 5.881 5.782 5.802 76,936 +0.00(+0.00%)
Mar 27, 2024 5.871 5.871 5.772 5.802 428,563 -0.03(-0.51%)
Mar 26, 2024 5.861 5.891 5.802 5.832 320,421 -0.04(-0.68%)
Mar 25, 2024 5.822 5.961 5.822 5.871 368,246 +0.01(+0.17%)
Mar 22, 2024 5.951 5.951 5.841 5.861 283,290 -0.06(-1.01%)
Mar 21, 2024 5.951 5.981 5.911 5.921 345,541 -0.01(-0.17%)
Mar 20, 2024 5.871 5.941 5.851 5.931 645,018 +0.07(+1.19%)
Mar 19, 2024 5.881 5.901 5.822 5.861 353,442 -0.04(-0.67%)
Mar 18, 2024 5.951 6.011 5.901 5.901 157,126 -0.11(-1.82%)
Mar 15, 2024 6.120 6.220 5.951 6.011 175,735 -0.12(-1.95%)
Mar 14, 2024 6.120 6.130 6.001 6.130 164,940 +0.06(+0.98%)
Mar 13, 2024 6.110 6.200 6.060 6.070 251,562 -0.03(-0.49%)
Mar 12, 2024 6.140 6.170 6.085 6.100 444,728 -0.06(-0.97%)
Mar 11, 2024 6.289 6.289 6.120 6.160 118,619 -0.04(-0.64%)
Mar 08, 2024 6.170 6.274 6.130 6.200 599,527 -0.04(-0.64%)
Mar 07, 2024 6.319 6.339 6.220 6.240 136,081 -0.01(-0.16%)
Mar 06, 2024 6.190 6.329 6.120 6.250 43,929 +0.05(+0.80%)
Mar 05, 2024 6.269 6.279 6.140 6.200 36,903 -0.02(-0.32%)
Mar 04, 2024 6.160 6.279 6.060 6.220 81,740 +0.03(+0.48%)
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.