Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EFXT )

5.100 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2023 5.617 5.735 5.469 5.735 32,141 +0.00(+0.00%)
May 30, 2023 5.666 5.735 5.607 5.735 28,376 -0.04(-0.68%)
May 26, 2023 5.725 5.794 5.725 5.775 6,705 -0.01(-0.17%)
May 25, 2023 5.863 5.863 5.666 5.785 24,973 -0.12(-2.00%)
May 24, 2023 6.080 6.080 5.834 5.903 18,053 -0.20(-3.23%)
May 23, 2023 6.090 6.110 5.972 6.100 168,824 +0.01(+0.16%)
May 22, 2023 5.991 6.090 5.991 6.090 6,564 +0.04(+0.65%)
May 19, 2023 6.149 6.198 6.011 6.051 23,736 -0.09(-1.44%)
May 18, 2023 6.100 6.139 5.972 6.139 14,561 +0.09(+1.47%)
May 17, 2023 5.923 6.070 5.923 6.051 28,446 +0.12(+2.08%)
May 16, 2023 6.173 6.173 5.878 5.927 41,791 -0.22(-3.51%)
May 15, 2023 6.134 6.143 6.045 6.143 46,213 +0.13(+2.12%)
May 12, 2023 6.104 6.114 5.888 6.016 298,586 +0.01(+0.16%)
May 11, 2023 6.153 6.212 5.957 6.006 31,747 -0.28(-4.52%)
May 10, 2023 6.467 6.467 6.192 6.291 34,612 -0.09(-1.38%)
May 09, 2023 6.291 6.413 6.232 6.379 29,978 +0.11(+1.72%)
May 08, 2023 6.212 6.281 6.114 6.271 25,650 +0.16(+2.57%)
May 05, 2023 5.996 6.192 5.977 6.114 96,994 +0.21(+3.49%)
May 04, 2023 5.515 6.094 5.515 5.908 198,860 +0.33(+5.99%)
May 03, 2023 5.584 5.643 5.545 5.574 48,622 -0.10(-1.73%)
May 02, 2023 5.967 5.967 5.545 5.672 82,729 -0.26(-4.30%)
May 01, 2023 5.937 6.075 5.898 5.927 140,893 -0.03(-0.49%)
Apr 28, 2023 5.653 5.967 5.653 5.957 112,595 +0.35(+6.30%)
Apr 27, 2023 5.623 5.633 5.505 5.604 32,634 +0.06(+1.06%)
Apr 26, 2023 5.496 5.682 5.456 5.545 40,602 -0.05(-0.88%)
Apr 25, 2023 5.761 5.849 5.564 5.594 101,863 -0.25(-4.20%)
Apr 24, 2023 5.761 5.849 5.712 5.839 33,991 +0.10(+1.71%)
Apr 21, 2023 5.770 5.770 5.682 5.741 33,005 +0.01(+0.17%)
Apr 20, 2023 5.721 5.780 5.692 5.731 62,909 -0.04(-0.68%)
Apr 19, 2023 5.898 5.898 5.672 5.770 81,048 -0.16(-2.65%)
Apr 18, 2023 5.898 5.977 5.883 5.927 49,636 -0.04(-0.66%)
Apr 17, 2023 5.996 6.026 5.859 5.967 68,033 +0.00(+0.00%)
Apr 14, 2023 5.937 6.016 5.898 5.967 119,381 -0.02(-0.33%)
Apr 13, 2023 5.967 6.065 5.967 5.986 41,356 +0.06(+0.99%)
Apr 12, 2023 5.937 6.011 5.888 5.927 169,717 -0.06(-0.98%)
Apr 11, 2023 5.888 6.006 5.849 5.986 412,465 +0.08(+1.33%)
Apr 10, 2023 5.947 5.967 5.859 5.908 78,353 -0.02(-0.33%)
Apr 06, 2023 5.957 5.991 5.849 5.927 34,389 -0.08(-1.31%)
Apr 05, 2023 6.006 6.045 5.908 6.006 30,880 +0.01(+0.16%)
Apr 04, 2023 6.143 6.143 5.947 5.996 28,954 -0.10(-1.61%)
Apr 03, 2023 5.967 6.173 5.967 6.094 32,987 +0.25(+4.19%)
Mar 31, 2023 5.731 5.898 5.731 5.849 50,663 +0.15(+2.58%)
Mar 30, 2023 5.613 5.751 5.613 5.702 14,769 +0.04(+0.69%)
Mar 29, 2023 5.564 5.692 5.564 5.662 61,007 +0.13(+2.31%)
Mar 28, 2023 5.515 5.604 5.447 5.535 19,687 +0.03(+0.53%)
Mar 27, 2023 5.456 5.525 5.329 5.505 60,871 +0.14(+2.56%)
Mar 24, 2023 5.358 5.388 5.294 5.368 71,645 -0.09(-1.62%)
Mar 23, 2023 5.535 5.574 5.388 5.456 42,172 -0.01(-0.18%)
Mar 22, 2023 5.525 5.555 5.407 5.466 42,573 -0.12(-2.11%)
Mar 21, 2023 5.525 5.604 5.466 5.584 88,925 +0.14(+2.52%)
Mar 20, 2023 5.574 5.623 5.368 5.447 116,343 -0.20(-3.48%)
Mar 17, 2023 5.594 5.731 5.515 5.643 269,414 -0.11(-1.88%)
Mar 16, 2023 5.741 5.829 5.672 5.751 451,086 -0.07(-1.18%)
Mar 15, 2023 5.888 5.888 5.604 5.819 161,232 -0.28(-4.59%)
Mar 14, 2023 6.089 6.187 5.972 6.099 86,677 -0.03(-0.48%)
Mar 13, 2023 5.982 6.163 5.865 6.128 51,764 -0.04(-0.63%)
Mar 10, 2023 6.304 6.365 6.070 6.168 63,525 -0.27(-4.25%)
Mar 09, 2023 6.578 6.695 6.412 6.441 24,204 -0.17(-2.51%)
Mar 08, 2023 6.578 6.686 6.480 6.607 20,752 +0.03(+0.45%)
Mar 07, 2023 6.891 7.028 6.549 6.578 41,374 -0.31(-4.54%)
Mar 06, 2023 6.783 7.047 6.637 6.891 61,315 +0.23(+3.52%)
Mar 03, 2023 6.852 6.852 6.568 6.656 68,156 -0.06(-0.87%)
Mar 02, 2023 6.529 7.057 6.001 6.715 140,357 +0.15(+2.23%)
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.