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

(NY: EFXT )

5.210 +0.140 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 5.810 5.910 5.810 5.830 76,563 +0.00(+0.00%)
Mar 27, 2024 5.900 5.900 5.800 5.830 426,483 -0.03(-0.51%)
Mar 26, 2024 5.890 5.920 5.830 5.860 318,866 -0.04(-0.68%)
Mar 25, 2024 5.850 5.990 5.850 5.900 366,459 +0.01(+0.17%)
Mar 22, 2024 5.980 5.980 5.870 5.890 281,915 -0.06(-1.01%)
Mar 21, 2024 5.980 6.010 5.940 5.950 343,864 -0.01(-0.17%)
Mar 20, 2024 5.900 5.970 5.880 5.960 641,887 +0.07(+1.19%)
Mar 19, 2024 5.910 5.930 5.850 5.890 351,727 -0.04(-0.67%)
Mar 18, 2024 5.980 6.040 5.930 5.930 156,364 -0.11(-1.82%)
Mar 15, 2024 6.150 6.250 5.980 6.040 174,882 -0.12(-1.95%)
Mar 14, 2024 6.150 6.160 6.030 6.160 164,140 +0.06(+0.98%)
Mar 13, 2024 6.140 6.230 6.090 6.100 250,341 -0.03(-0.49%)
Mar 12, 2024 6.170 6.200 6.115 6.130 442,570 -0.06(-0.97%)
Mar 11, 2024 6.320 6.320 6.150 6.190 118,044 -0.04(-0.64%)
Mar 08, 2024 6.200 6.305 6.160 6.230 596,617 -0.04(-0.64%)
Mar 07, 2024 6.350 6.370 6.250 6.270 135,421 -0.01(-0.16%)
Mar 06, 2024 6.220 6.360 6.150 6.280 43,716 +0.05(+0.80%)
Mar 05, 2024 6.300 6.310 6.170 6.230 36,724 -0.02(-0.32%)
Mar 04, 2024 6.190 6.310 6.090 6.250 81,344 +0.03(+0.48%)
Mar 01, 2024 5.900 6.250 5.900 6.220 111,448 +0.43(+7.43%)
Feb 29, 2024 5.880 6.390 5.720 5.790 252,044 +0.37(+6.83%)
Feb 28, 2024 5.460 5.460 5.375 5.420 31,654 -0.06(-1.09%)
Feb 27, 2024 5.255 5.480 5.255 5.480 42,504 +0.19(+3.59%)
Feb 26, 2024 5.230 5.300 5.200 5.290 29,044 +0.05(+0.95%)
Feb 23, 2024 5.170 5.260 5.170 5.240 38,132 -0.04(-0.76%)
Feb 22, 2024 5.130 5.290 5.130 5.280 155,024 +0.10(+1.93%)
Feb 21, 2024 5.050 5.200 5.050 5.180 192,020 +0.08(+1.57%)
Feb 20, 2024 5.130 5.200 5.060 5.100 27,473 -0.10(-1.92%)
Feb 16, 2024 4.970 5.240 4.970 5.200 27,773 +0.17(+3.28%)
Feb 15, 2024 4.850 5.050 4.830 5.035 33,764 +0.13(+2.76%)
Feb 14, 2024 4.950 5.040 4.850 4.900 10,551 +0.05(+1.03%)
Feb 13, 2024 5.030 5.050 4.840 4.850 37,964 -0.26(-5.09%)
Feb 12, 2024 5.120 5.220 5.060 5.110 45,672 -0.06(-1.16%)
Feb 09, 2024 5.220 5.240 5.140 5.170 13,050 -0.07(-1.34%)
Feb 08, 2024 5.050 5.270 5.030 5.240 27,263 +0.17(+3.35%)
Feb 07, 2024 5.010 5.070 4.930 5.070 19,210 +0.05(+1.00%)
Feb 06, 2024 4.920 5.060 4.910 5.020 53,319 +0.09(+1.83%)
Feb 05, 2024 5.100 5.100 4.930 4.930 34,114 -0.14(-2.76%)
Feb 02, 2024 5.120 5.140 5.050 5.070 68,859 -0.09(-1.74%)
Feb 01, 2024 5.110 5.270 5.110 5.160 89,512 +0.01(+0.19%)
Jan 31, 2024 5.350 5.350 5.150 5.150 47,925 -0.14(-2.65%)
Jan 30, 2024 5.360 5.400 5.260 5.290 80,459 -0.11(-2.04%)
Jan 29, 2024 5.450 5.450 5.340 5.400 54,312 -0.03(-0.55%)
Jan 26, 2024 5.320 5.460 5.290 5.430 42,326 +0.08(+1.50%)
Jan 25, 2024 5.390 5.594 5.230 5.350 92,921 +0.15(+2.88%)
Jan 24, 2024 5.150 5.280 5.150 5.200 26,031 +0.12(+2.26%)
Jan 23, 2024 5.130 5.210 5.080 5.085 16,416 -0.12(-2.21%)
Jan 22, 2024 5.100 5.220 5.010 5.200 28,711 +0.13(+2.56%)
Jan 19, 2024 5.020 5.120 5.000 5.070 26,874 +0.00(+0.00%)
Jan 18, 2024 4.820 5.140 4.780 5.070 45,473 +0.33(+6.96%)
Jan 17, 2024 4.710 4.750 4.670 4.740 54,999 +0.00(+0.00%)
Jan 16, 2024 4.430 4.790 4.440 4.740 52,378 +0.35(+7.97%)
Jan 12, 2024 4.540 4.540 4.340 4.390 40,511 -0.04(-0.90%)
Jan 11, 2024 4.510 4.515 4.384 4.430 32,903 -0.12(-2.64%)
Jan 10, 2024 4.440 4.600 4.401 4.550 25,183 +0.18(+4.12%)
Jan 09, 2024 4.410 4.420 4.310 4.370 33,207 -0.04(-0.91%)
Jan 08, 2024 4.510 4.510 4.350 4.410 23,040 -0.10(-2.22%)
Jan 05, 2024 4.320 4.540 4.320 4.510 30,046 +0.16(+3.68%)
Jan 04, 2024 4.450 4.480 4.320 4.350 46,532 -0.13(-2.90%)
Jan 03, 2024 4.450 4.485 4.370 4.480 14,621 +0.05(+1.13%)
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.