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

(TSV: EPF )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 26, 2024 0.3900 0.4000 0.3850 0.3850 16,500 +0.00(+0.00%)
Apr 25, 2024 0.3850 0.3850 0.3850 0.3850 500 +0.01(+1.32%)
Apr 24, 2024 0.3800 0.3800 0.3800 0.3800 1,300 +0.01(+1.33%)
Apr 23, 2024 0.4300 0.4300 0.3750 0.3750 209,500 -0.04(-10.71%)
Apr 22, 2024 0.4150 0.4200 0.4150 0.4200 30,500 +0.02(+5.00%)
Apr 19, 2024 0.4300 0.4300 0.4000 0.4000 78,000 -0.01(-3.61%)
Apr 18, 2024 0.4300 0.4450 0.4150 0.4150 26,000 -0.02(-4.60%)
Apr 17, 2024 0.4500 0.4500 0.4300 0.4350 18,000 -0.01(-1.14%)
Apr 16, 2024 0.4500 0.4500 0.4400 0.4400 15,000 +0.01(+2.33%)
Apr 15, 2024 0.4500 0.4500 0.4100 0.4300 30,000 +0.00(+0.00%)
Apr 12, 2024 0.4500 0.4500 0.3800 0.4300 143,510 -0.02(-4.44%)
Apr 11, 2024 0.4400 0.4500 0.4350 0.4500 66,000 +0.02(+4.65%)
Apr 10, 2024 0.4400 0.4400 0.4300 0.4300 10,500 -0.01(-1.15%)
Apr 09, 2024 0.4200 0.4350 0.4200 0.4350 64,000 +0.02(+3.57%)
Apr 08, 2024 0.4300 0.4300 0.4200 0.4200 13,695 +0.00(+0.00%)
Apr 05, 2024 0.4100 0.4200 0.4050 0.4200 71,000 +0.01(+3.70%)
Apr 04, 2024 0.3950 0.4050 0.3950 0.4050 26,000 +0.02(+3.85%)
Apr 03, 2024 0.3950 0.3950 0.3900 0.3900 2,631 -0.02(-3.70%)
Apr 02, 2024 0.3800 0.4200 0.3800 0.4050 39,500 +0.04(+9.46%)
Apr 01, 2024 0.3950 0.3950 0.3700 0.3700 18,525 +0.00(+0.00%)
Mar 28, 2024 0.3700 0 -0.02(-5.13%)
Mar 27, 2024 0.3900 0.4100 0.3900 0.3900 128,000 -0.02(-4.88%)
Mar 26, 2024 0.4000 0.4100 0.4000 0.4100 25,000 -0.02(-3.53%)
Mar 25, 2024 0.4400 0.4400 0.4200 0.4250 3,000 -0.01(-1.16%)
Mar 22, 2024 0.4300 0.4300 0.4250 0.4300 38,300 -0.01(-1.15%)
Mar 21, 2024 0.4350 0.4350 0.4350 0.4350 500 +0.02(+4.82%)
Mar 20, 2024 0.4350 0.4350 0.4150 0.4150 14,000 -0.02(-3.49%)
Mar 19, 2024 0.4300 0.4300 0.4300 0.4300 137,000 +0.00(+0.00%)
Mar 18, 2024 0.4450 0.4450 0.4300 0.4300 20,500 +0.01(+2.38%)
Mar 15, 2024 0.4050 0.4250 0.4050 0.4200 21,714 +0.02(+5.00%)
Mar 14, 2024 0.4100 0.4100 0.4000 0.4000 34,750 -0.01(-3.61%)
Mar 13, 2024 0.4350 0.4350 0.3950 0.4150 55,219 -0.01(-1.19%)
Mar 12, 2024 0.4400 0.4400 0.4200 0.4200 13,500 -0.02(-4.55%)
Mar 11, 2024 0.4500 0.4500 0.4400 0.4400 1,500 +0.00(+0.00%)
Mar 08, 2024 0.4500 0.4500 0.4400 0.4400 6,000 -0.01(-2.22%)
Mar 07, 2024 0.4600 0.4600 0.4500 0.4500 11,500 +0.00(+0.00%)
Mar 06, 2024 0.4500 0.4550 0.4500 0.4500 51,500 +0.00(+0.00%)
Mar 05, 2024 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 04, 2024 0.4450 0.4500 0.4450 0.4500 111,000 +0.01(+2.27%)
Mar 01, 2024 0.4400 0.4400 0.4250 0.4400 93,000 +0.02(+3.53%)
Feb 29, 2024 0.4200 0.4300 0.4200 0.4250 12,225 -0.01(-1.16%)
Feb 28, 2024 0.4350 0.4400 0.4300 0.4300 2,500 +0.00(+0.00%)
Feb 27, 2024 0.4350 0.4350 0.4250 0.4300 140,096 +0.00(+0.00%)
Feb 26, 2024 0.4400 0.4400 0.4200 0.4300 30,000 -0.01(-1.15%)
Feb 23, 2024 0.4400 0.4400 0.4350 0.4350 46,500 +0.03(+6.10%)
Feb 22, 2024 0.4250 0.4250 0.4100 0.4100 50,500 -0.01(-2.38%)
Feb 21, 2024 0.4350 0.4350 0.4200 0.4200 60,089 -0.01(-2.33%)
Feb 20, 2024 0.4400 0.4400 0.4300 0.4300 1,591 +0.01(+1.18%)
Feb 16, 2024 0.4250 0 -0.01(-1.16%)
Feb 15, 2024 0.4650 0.4700 0.4300 0.4300 79,250 -0.03(-6.52%)
Feb 14, 2024 0.4700 0.4700 0.4600 0.4600 8,350 -0.01(-2.13%)
Feb 13, 2024 0.4750 0.4800 0.4700 0.4700 7,500 +0.01(+2.17%)
Feb 12, 2024 0.4850 0.4850 0.4600 0.4600 13,000 -0.02(-4.17%)
Feb 09, 2024 0.4900 0.4900 0.4700 0.4800 208,500 +0.00(+0.00%)
Feb 08, 2024 0.4900 0.4900 0.4800 0.4800 10,500 +0.00(+0.00%)
Feb 07, 2024 0.4900 0.4900 0.4800 0.4800 2,000 -0.01(-2.04%)
Feb 06, 2024 0.4900 0.4900 0.4750 0.4900 59,500 +0.01(+2.08%)
Feb 05, 2024 0.5000 0.5000 0.4800 0.4800 11,000 -0.02(-4.00%)
Feb 02, 2024 0.4600 0.5000 0.4400 0.5000 56,550 +0.06(+13.64%)
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.