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

(NY: EFXT )

5.940 +0.080 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 06, 2024 5.950 6.015 5.890 5.940 108,454 +0.08(+1.37%)
May 03, 2024 5.970 5.990 5.830 5.860 60,022 -0.03(-0.51%)
May 02, 2024 5.950 6.000 5.850 5.890 122,525 -0.01(-0.17%)
May 01, 2024 5.820 5.980 5.750 5.900 167,478 +0.07(+1.20%)
Apr 30, 2024 6.060 6.060 5.830 5.830 130,831 -0.21(-3.48%)
Apr 29, 2024 5.890 6.080 5.890 6.040 191,560 +0.08(+1.34%)
Apr 26, 2024 5.740 5.960 5.690 5.960 110,375 +0.26(+4.56%)
Apr 25, 2024 5.720 5.750 5.590 5.700 126,639 -0.02(-0.35%)
Apr 24, 2024 5.820 5.820 5.645 5.720 74,015 -0.09(-1.55%)
Apr 23, 2024 5.730 5.820 5.695 5.810 67,752 +0.13(+2.29%)
Apr 22, 2024 5.770 5.770 5.590 5.680 77,610 -0.07(-1.22%)
Apr 19, 2024 5.660 5.855 5.640 5.750 157,702 +0.09(+1.59%)
Apr 18, 2024 5.880 5.890 5.650 5.660 93,100 -0.17(-2.92%)
Apr 17, 2024 5.980 6.005 5.810 5.830 152,234 -0.10(-1.69%)
Apr 16, 2024 6.070 6.090 5.890 5.930 103,296 -0.09(-1.50%)
Apr 15, 2024 6.210 6.250 5.960 6.020 258,065 -0.12(-1.95%)
Apr 12, 2024 6.220 6.280 6.010 6.140 447,770 -0.06(-0.97%)
Apr 11, 2024 6.110 6.260 6.020 6.200 140,434 +0.10(+1.64%)
Apr 10, 2024 6.030 6.130 5.990 6.100 4,719,260 +0.04(+0.66%)
Apr 09, 2024 6.250 6.260 6.050 6.060 130,440 -0.13(-2.10%)
Apr 08, 2024 6.270 6.270 6.145 6.190 166,438 -0.01(-0.16%)
Apr 05, 2024 6.130 6.240 6.040 6.200 168,515 +0.08(+1.31%)
Apr 04, 2024 6.210 6.210 6.040 6.120 147,809 -0.03(-0.49%)
Apr 03, 2024 5.910 6.270 5.860 6.150 3,294,454 +0.26(+4.41%)
Apr 02, 2024 5.820 5.890 5.770 5.890 366,948 +0.09(+1.55%)
Apr 01, 2024 5.820 5.830 5.770 5.800 27,469 -0.03(-0.51%)
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%)
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.