Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	5.110	5.246	5.080	5.210	110,121	+0.14(+2.76%)
May 16, 2024	5.180	5.180	5.060	5.070	87,001	-0.13(-2.50%)
May 15, 2024	5.270	5.310	5.160	5.200	186,594	-0.10(-1.89%)
May 14, 2024	5.110	5.300	5.040	5.300	246,428	+0.19(+3.72%)
May 13, 2024	4.980	5.130	4.910	5.110	216,516	+0.16(+3.23%)
May 10, 2024	5.120	5.120	4.880	4.950	455,619	-0.14(-2.75%)
May 09, 2024	4.700	5.130	4.700	5.090	199,482	+0.31(+6.49%)
May 08, 2024	5.550	5.550	4.700	4.780	633,218	-1.33(-21.77%)
May 07, 2024	5.980	6.200	5.860	6.110	236,517	+0.17(+2.86%)
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%)
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%)
Jan 02, 2024	4.630	4.635	4.420	4.430	44,702	-0.24(-5.14%)
Dec 29, 2023	4.630	4.670	4.600	4.670	9,800	+0.01(+0.21%)
Dec 28, 2023	4.720	4.720	4.660	4.660	14,745	-0.07(-1.48%)
Dec 27, 2023	4.800	4.830	4.700	4.730	35,108	-0.07(-1.46%)
Dec 26, 2023	4.700	4.800	4.650	4.800	3,321	+0.15(+3.23%)
Dec 22, 2023	4.760	4.760	4.645	4.650	37,802	-0.02(-0.43%)
Dec 21, 2023	4.590	4.770	4.590	4.670	40,825	+0.03(+0.65%)
Dec 20, 2023	4.730	4.832	4.620	4.640	28,874	-0.13(-2.73%)
Dec 19, 2023	4.700	4.790	4.700	4.770	42,011	+0.05(+1.06%)
Dec 18, 2023	4.700	4.730	4.600	4.720	56,101	+0.14(+3.06%)
Dec 15, 2023	4.550	4.590	4.520	4.580	20,579	-0.03(-0.65%)
Dec 14, 2023	4.490	4.630	4.476	4.610	20,183	+0.11(+2.44%)
Dec 13, 2023	4.350	4.500	4.228	4.500	17,579	+0.19(+4.41%)
Dec 12, 2023	4.260	4.315	4.250	4.310	11,015	-0.01(-0.23%)
Dec 11, 2023	4.200	4.340	4.190	4.320	17,129	+0.08(+1.89%)
Dec 08, 2023	4.080	4.240	4.010	4.240	25,001	+0.15(+3.67%)
Dec 07, 2023	4.080	4.125	4.060	4.090	14,672	-0.03(-0.73%)
Dec 06, 2023	4.130	4.170	4.080	4.120	13,126	+0.00(+0.00%)
Dec 05, 2023	4.180	4.190	4.110	4.120	11,469	-0.11(-2.60%)
Dec 04, 2023	4.180	4.271	4.180	4.230	30,829	-0.01(-0.24%)
Dec 01, 2023	4.330	4.330	4.170	4.240	17,014	-0.05(-1.07%)
Nov 30, 2023	4.330	4.350	4.260	4.286	5,659	+0.02(+0.37%)
Nov 29, 2023	4.240	4.310	4.210	4.270	7,121	-0.01(-0.23%)
Nov 28, 2023	4.210	4.280	4.170	4.280	19,866	+0.13(+3.13%)
Nov 27, 2023	4.190	4.190	4.070	4.150	16,043	+0.00(+0.00%)
Nov 24, 2023	4.100	4.210	4.100	4.150	11,142	+0.00(+0.00%)
Nov 22, 2023	4.010	4.150	4.010	4.150	17,578	-0.09(-2.12%)
Nov 21, 2023	4.430	4.431	4.200	4.240	42,069	-0.20(-4.50%)
Nov 20, 2023	4.480	4.480	4.390	4.440	11,329	+0.07(+1.49%)
Nov 17, 2023	4.325	4.445	4.236	4.375	19,433	+0.14(+3.29%)
Nov 16, 2023	4.494	4.494	4.186	4.236	45,796	-0.27(-5.96%)
Nov 15, 2023	4.445	4.564	4.445	4.504	22,846	+0.00(+0.00%)
Nov 14, 2023	4.375	4.524	4.345	4.504	18,752	+0.14(+3.19%)
Nov 13, 2023	4.365	4.375	4.315	4.365	20,388	-0.03(-0.68%)
Nov 10, 2023	4.455	4.494	4.340	4.395	47,212	-0.13(-2.86%)
Nov 09, 2023	4.236	4.872	4.236	4.524	93,970	+0.43(+10.44%)
Nov 08, 2023	4.146	4.146	4.037	4.097	25,831	-0.07(-1.67%)
Nov 07, 2023	4.236	4.236	4.158	4.166	24,159	-0.15(-3.46%)
Nov 06, 2023	4.286	4.315	4.224	4.315	43,816	-0.01(-0.23%)
Nov 03, 2023	4.256	4.325	4.246	4.325	5,040	+0.01(+0.23%)
Nov 02, 2023	4.126	4.335	4.126	4.315	7,710	+0.15(+3.58%)
Nov 01, 2023	4.017	4.176	4.017	4.166	7,019	+0.21(+5.28%)
Oct 31, 2023	4.057	4.057	3.928	3.957	6,253	-0.07(-1.73%)
Oct 30, 2023	3.987	4.106	3.918	4.027	15,574	-0.01(-0.25%)
Oct 27, 2023	4.116	4.126	3.977	4.037	20,592	+0.00(+0.00%)
Oct 26, 2023	4.126	4.126	4.017	4.037	14,615	-0.18(-4.25%)
Oct 25, 2023	4.206	4.235	4.136	4.216	5,253	-0.05(-1.17%)
Oct 24, 2023	4.236	4.295	4.206	4.266	18,843	-0.01(-0.23%)
Oct 23, 2023	4.196	4.286	4.186	4.276	13,594	+0.01(+0.23%)
Oct 20, 2023	4.226	4.266	4.206	4.266	14,433	-0.01(-0.23%)
Oct 19, 2023	4.286	4.325	4.226	4.276	9,005	+0.00(+0.00%)
Oct 18, 2023	4.315	4.335	4.226	4.276	30,375	-0.09(-2.05%)
Oct 17, 2023	4.345	4.395	4.335	4.365	21,555	+0.03(+0.69%)
Oct 16, 2023	4.295	4.335	4.176	4.335	12,491	+0.07(+1.63%)
Oct 13, 2023	4.385	4.385	4.226	4.266	33,908	-0.02(-0.46%)
Oct 12, 2023	4.405	4.425	4.236	4.286	31,851	-0.16(-3.58%)
Oct 11, 2023	4.355	4.455	4.325	4.445	61,799	+0.02(+0.45%)
Oct 10, 2023	4.395	4.474	4.325	4.425	70,175	-0.01(-0.22%)
Oct 09, 2023	4.186	4.474	4.186	4.435	14,469	+0.16(+3.72%)
Oct 06, 2023	4.206	4.276	3.977	4.276	86,670	+0.02(+0.47%)
Oct 05, 2023	4.335	4.335	4.047	4.256	24,215	-0.12(-2.73%)
Oct 04, 2023	4.305	4.375	4.246	4.375	35,184	+0.00(+0.00%)
Oct 03, 2023	4.315	4.375	4.077	4.375	102,675	+0.25(+6.02%)
Oct 02, 2023	5.688	5.688	4.017	4.126	411,121	-1.57(-27.57%)
Sep 29, 2023	5.807	5.807	5.638	5.697	21,815	-0.07(-1.21%)
Sep 28, 2023	5.697	5.777	5.658	5.767	22,663	+0.09(+1.58%)
Sep 27, 2023	5.668	5.727	5.618	5.678	50,552	-0.01(-0.10%)
Sep 26, 2023	5.707	5.707	5.638	5.684	8,043	-0.10(-1.79%)
Sep 25, 2023	5.747	5.807	5.777	5.787	23,927	+0.02(+0.34%)
Sep 22, 2023	5.767	5.807	5.737	5.767	7,096	+0.02(+0.35%)
Sep 21, 2023	5.787	5.797	5.697	5.747	15,541	-0.13(-2.20%)
Sep 20, 2023	5.896	5.936	5.797	5.876	5,895	-0.01(-0.17%)
Sep 19, 2023	5.906	6.065	5.877	5.886	10,417	+0.00(+0.00%)
Sep 18, 2023	5.946	5.946	5.840	5.886	8,503	-0.01(-0.17%)
Sep 15, 2023	5.876	5.896	5.807	5.896	23,850	-0.01(-0.17%)
Sep 14, 2023	6.006	6.006	5.876	5.906	5,838	-0.03(-0.50%)
Sep 13, 2023	5.906	5.936	5.876	5.936	8,854	+0.03(+0.51%)
Sep 12, 2023	6.045	6.045	5.906	5.906	55,409	-0.10(-1.66%)
Sep 11, 2023	6.145	6.145	5.986	6.006	8,828	-0.06(-0.98%)
Sep 08, 2023	6.085	6.115	6.026	6.065	33,300	+0.07(+1.16%)
Sep 07, 2023	6.045	6.045	5.976	5.996	29,347	-0.08(-1.39%)
Sep 06, 2023	6.244	6.244	6.080	6.080	13,839	-0.14(-2.32%)
Sep 05, 2023	6.304	6.413	6.205	6.224	12,198	+0.00(+0.00%)
Sep 01, 2023	6.224	6.264	6.155	6.224	16,241	+0.10(+1.62%)
Aug 31, 2023	6.095	6.185	6.026	6.125	16,115	-0.01(-0.16%)
Aug 30, 2023	6.045	6.145	6.045	6.135	29,739	+0.10(+1.65%)
Aug 29, 2023	6.006	6.050	5.896	6.036	7,246	+0.06(+1.00%)
Aug 28, 2023	6.036	6.036	5.906	5.976	25,372	+0.03(+0.50%)
Aug 25, 2023	5.896	5.976	5.886	5.946	12,800	+0.00(+0.00%)
Aug 24, 2023	6.036	6.055	5.926	5.946	6,616	-0.19(-3.08%)
Aug 23, 2023	5.956	6.145	5.956	6.135	6,529	+0.08(+1.40%)
Aug 22, 2023	6.120	6.120	6.026	6.050	22,243	+0.01(+0.16%)
Aug 21, 2023	5.951	6.140	5.951	6.041	19,616	+0.02(+0.33%)
Aug 18, 2023	5.941	6.070	5.941	6.021	36,319	+0.04(+0.66%)
Aug 17, 2023	5.941	6.169	5.922	5.981	24,557	+0.11(+1.86%)
Aug 16, 2023	6.060	6.060	5.842	5.872	49,489	-0.19(-3.10%)
Aug 15, 2023	6.130	6.130	5.951	6.060	99,902	-0.22(-3.47%)
Aug 14, 2023	6.219	6.397	6.041	6.278	53,888	-0.08(-1.25%)
Aug 11, 2023	6.833	6.833	6.338	6.357	127,154	-0.65(-9.32%)
Aug 10, 2023	7.674	7.674	6.387	7.011	230,872	-0.89(-11.28%)
Aug 09, 2023	8.011	8.110	7.892	7.902	27,673	-0.06(-0.75%)
Aug 08, 2023	7.724	7.972	7.645	7.962	8,116	+0.11(+1.39%)
Aug 07, 2023	7.823	7.912	7.823	7.853	4,041	+0.01(+0.13%)
Aug 04, 2023	7.694	7.984	7.694	7.843	20,927	+0.09(+1.15%)
Aug 03, 2023	7.665	7.823	7.665	7.754	8,571	-0.01(-0.13%)
Aug 02, 2023	8.080	8.090	7.734	7.764	21,173	-0.26(-3.21%)
Aug 01, 2023	8.051	8.090	7.981	8.021	9,921	-0.02(-0.25%)
Jul 31, 2023	8.278	8.278	7.957	8.041	53,771	-0.07(-0.85%)
Jul 28, 2023	7.754	8.120	7.754	8.110	49,948	+0.31(+3.93%)
Jul 27, 2023	7.872	7.991	7.744	7.803	32,800	+0.01(+0.13%)
Jul 26, 2023	7.773	7.813	7.724	7.793	27,443	-0.10(-1.25%)
Jul 25, 2023	7.892	7.902	7.803	7.892	32,220	-0.01(-0.13%)
Jul 24, 2023	7.605	7.902	7.566	7.902	75,478	+0.28(+3.64%)
Jul 21, 2023	7.556	7.655	7.556	7.625	17,526	-0.11(-1.41%)
Jul 20, 2023	7.625	7.744	7.585	7.734	46,639	+0.07(+0.90%)
Jul 19, 2023	7.813	7.823	7.575	7.665	24,308	+0.00(+0.00%)
Jul 18, 2023	7.219	7.704	7.218	7.665	196,221	+0.46(+6.32%)
Jul 17, 2023	7.150	7.259	7.041	7.209	42,986	+0.10(+1.39%)
Jul 14, 2023	7.268	7.270	7.001	7.110	21,270	-0.19(-2.58%)
Jul 13, 2023	7.259	7.318	7.259	7.298	7,472	+0.03(+0.41%)
Jul 12, 2023	7.229	7.318	7.229	7.268	95,147	+0.06(+0.82%)
Jul 11, 2023	7.169	7.268	7.090	7.209	17,131	+0.08(+1.11%)
Jul 10, 2023	7.080	7.130	7.021	7.130	18,068	+0.12(+1.69%)
Jul 07, 2023	6.456	7.080	6.456	7.011	45,877	+0.41(+6.15%)
Jul 06, 2023	6.684	6.724	6.536	6.605	20,212	-0.19(-2.77%)
Jul 05, 2023	6.853	6.853	6.703	6.793	21,903	-0.03(-0.44%)
Jul 03, 2023	6.793	6.833	6.694	6.823	3,554	+0.07(+1.03%)
Jun 30, 2023	6.447	6.785	6.417	6.753	75,701	+0.27(+4.12%)
Jun 29, 2023	6.120	6.516	6.120	6.486	149,145	+0.43(+7.03%)
Jun 28, 2023	6.050	6.120	6.041	6.060	5,385	-0.06(-0.97%)
Jun 27, 2023	6.041	6.120	6.021	6.120	12,886	-0.04(-0.64%)
Jun 26, 2023	5.971	6.159	5.971	6.159	7,477	+0.13(+2.13%)
Jun 23, 2023	6.070	6.070	5.922	6.031	102,691	-0.14(-2.25%)
Jun 22, 2023	6.060	6.169	6.021	6.169	17,547	+0.00(+0.00%)
Jun 21, 2023	5.941	6.179	5.941	6.169	19,189	+0.14(+2.30%)
Jun 20, 2023	5.991	6.041	5.912	6.031	12,626	-0.11(-1.77%)
Jun 16, 2023	6.041	6.140	6.011	6.140	14,491	+0.06(+0.98%)

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.

(NY: EFXT )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: EFXT )

Historical Prices

Sections

Services

Sweetwater Reporter