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

(NY: EFXT )

5.260 -0.030 (-0.57%)
Streaming Delayed Price Updated: 1:57 PM EDT, Aug 7, 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 (%)
Aug 06, 2024 5.120 5.360 5.030 5.290 180,413 +0.32(+6.44%)
Aug 05, 2024 5.090 5.090 4.730 4.970 219,774 -0.26(-4.97%)
Aug 02, 2024 5.420 5.450 5.190 5.230 264,695 -0.31(-5.60%)
Aug 01, 2024 5.570 5.600 5.410 5.540 321,870 -0.05(-0.89%)
Jul 31, 2024 5.580 5.680 5.560 5.590 110,532 +0.04(+0.72%)
Jul 30, 2024 5.450 5.550 5.400 5.550 111,660 +0.08(+1.46%)
Jul 29, 2024 5.610 5.610 5.450 5.470 53,180 -0.08(-1.44%)
Jul 26, 2024 5.550 5.670 5.495 5.550 72,903 +0.02(+0.36%)
Jul 25, 2024 5.380 5.530 5.330 5.530 104,284 +0.15(+2.79%)
Jul 24, 2024 5.540 5.580 5.380 5.380 78,020 -0.19(-3.41%)
Jul 23, 2024 5.480 5.570 5.420 5.570 93,781 +0.02(+0.36%)
Jul 22, 2024 5.480 5.550 5.390 5.550 71,081 +0.08(+1.46%)
Jul 19, 2024 5.500 5.600 5.450 5.470 100,416 -0.09(-1.62%)
Jul 18, 2024 5.650 5.700 5.520 5.560 117,963 -0.05(-0.89%)
Jul 17, 2024 5.670 5.870 5.610 5.610 284,902 -0.05(-0.88%)
Jul 16, 2024 5.680 5.710 5.610 5.660 86,840 +0.01(+0.18%)
Jul 15, 2024 5.460 5.700 5.440 5.650 105,214 +0.18(+3.29%)
Jul 12, 2024 5.460 5.530 5.415 5.470 49,514 +0.08(+1.48%)
Jul 11, 2024 5.280 5.420 5.280 5.390 152,559 +0.09(+1.70%)
Jul 10, 2024 5.230 5.310 5.210 5.300 109,020 +0.01(+0.19%)
Jul 09, 2024 5.360 5.380 5.240 5.290 141,963 -0.12(-2.22%)
Jul 08, 2024 5.420 5.495 5.380 5.410 93,996 +0.00(+0.00%)
Jul 05, 2024 5.500 5.550 5.340 5.410 87,577 -0.13(-2.35%)
Jul 03, 2024 5.450 5.545 5.450 5.540 50,430 +0.07(+1.28%)
Jul 02, 2024 5.270 5.475 5.270 5.470 117,352 +0.17(+3.21%)
Jul 01, 2024 5.460 5.460 5.290 5.300 62,299 -0.10(-1.85%)
Jun 28, 2024 5.350 5.400 5.305 5.400 104,921 +0.12(+2.27%)
Jun 27, 2024 5.210 5.310 5.170 5.280 96,247 +0.07(+1.34%)
Jun 26, 2024 5.000 5.270 5.000 5.210 131,061 +0.16(+3.17%)
Jun 25, 2024 5.080 5.090 5.000 5.050 62,897 +0.02(+0.40%)
Jun 24, 2024 4.970 5.110 4.970 5.030 101,739 +0.02(+0.40%)
Jun 21, 2024 5.040 5.040 4.910 5.010 196,431 -0.03(-0.60%)
Jun 20, 2024 4.750 5.060 4.750 5.040 170,941 +0.28(+5.88%)
Jun 18, 2024 4.800 4.930 4.760 4.760 121,295 -0.07(-1.45%)
Jun 17, 2024 4.840 4.880 4.800 4.830 87,628 -0.03(-0.62%)
Jun 14, 2024 4.870 4.885 4.780 4.860 100,687 -0.03(-0.61%)
Jun 13, 2024 5.070 5.070 4.865 4.890 68,803 -0.15(-2.98%)
Jun 12, 2024 5.120 5.120 5.011 5.040 85,553 +0.01(+0.20%)
Jun 11, 2024 5.000 5.050 4.950 5.030 50,182 -0.02(-0.40%)
Jun 10, 2024 4.955 5.090 4.955 5.050 50,343 +0.11(+2.23%)
Jun 07, 2024 4.910 4.950 4.830 4.940 165,994 +0.04(+0.82%)
Jun 06, 2024 4.930 4.930 4.875 4.900 117,739 +0.01(+0.20%)
Jun 05, 2024 4.870 4.900 4.780 4.890 90,122 +0.10(+2.09%)
Jun 04, 2024 4.800 4.815 4.595 4.790 251,553 -0.02(-0.42%)
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.