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

(NY: EFXT )

5.120 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 08, 2023 6.213 6.282 6.115 6.272 25,644 +0.16(+2.57%)
May 05, 2023 5.997 6.194 5.978 6.115 96,972 +0.21(+3.49%)
May 04, 2023 5.517 6.096 5.517 5.909 198,815 +0.33(+5.99%)
May 03, 2023 5.585 5.644 5.546 5.575 48,611 -0.10(-1.73%)
May 02, 2023 5.968 5.968 5.546 5.674 82,710 -0.26(-4.30%)
May 01, 2023 5.939 6.076 5.899 5.929 140,861 -0.03(-0.49%)
Apr 28, 2023 5.654 5.968 5.654 5.958 112,569 +0.35(+6.30%)
Apr 27, 2023 5.625 5.634 5.507 5.605 32,626 +0.06(+1.06%)
Apr 26, 2023 5.497 5.683 5.458 5.546 40,593 -0.05(-0.88%)
Apr 25, 2023 5.762 5.850 5.566 5.595 101,840 -0.25(-4.20%)
Apr 24, 2023 5.762 5.850 5.713 5.840 33,983 +0.10(+1.71%)
Apr 21, 2023 5.772 5.772 5.683 5.742 32,997 +0.01(+0.17%)
Apr 20, 2023 5.723 5.782 5.693 5.732 62,895 -0.04(-0.68%)
Apr 19, 2023 5.899 5.899 5.674 5.772 81,029 -0.16(-2.65%)
Apr 18, 2023 5.899 5.978 5.885 5.929 49,624 -0.04(-0.66%)
Apr 17, 2023 5.997 6.027 5.860 5.968 68,018 +0.00(+0.00%)
Apr 14, 2023 5.939 6.017 5.899 5.968 119,354 -0.02(-0.33%)
Apr 13, 2023 5.968 6.066 5.968 5.988 41,347 +0.06(+0.99%)
Apr 12, 2023 5.939 6.012 5.890 5.929 169,679 -0.06(-0.98%)
Apr 11, 2023 5.890 6.007 5.850 5.988 412,371 +0.08(+1.33%)
Apr 10, 2023 5.948 5.968 5.860 5.909 78,335 -0.02(-0.33%)
Apr 06, 2023 5.958 5.993 5.850 5.929 34,382 -0.08(-1.31%)
Apr 05, 2023 6.007 6.047 5.909 6.007 30,873 +0.01(+0.16%)
Apr 04, 2023 6.145 6.145 5.948 5.997 28,948 -0.10(-1.61%)
Apr 03, 2023 5.968 6.174 5.968 6.096 32,980 +0.25(+4.19%)
Mar 31, 2023 5.732 5.899 5.732 5.850 50,651 +0.15(+2.58%)
Mar 30, 2023 5.615 5.752 5.615 5.703 14,765 +0.04(+0.69%)
Mar 29, 2023 5.566 5.693 5.566 5.664 60,994 +0.13(+2.31%)
Mar 28, 2023 5.517 5.605 5.448 5.536 19,683 +0.03(+0.53%)
Mar 27, 2023 5.458 5.526 5.330 5.507 60,857 +0.14(+2.56%)
Mar 24, 2023 5.359 5.389 5.296 5.369 71,628 -0.09(-1.62%)
Mar 23, 2023 5.536 5.575 5.389 5.458 42,163 -0.01(-0.18%)
Mar 22, 2023 5.526 5.556 5.409 5.467 42,563 -0.12(-2.11%)
Mar 21, 2023 5.526 5.605 5.467 5.585 88,904 +0.14(+2.52%)
Mar 20, 2023 5.575 5.625 5.369 5.448 116,316 -0.20(-3.48%)
Mar 17, 2023 5.595 5.732 5.517 5.644 269,353 -0.11(-1.88%)
Mar 16, 2023 5.742 5.831 5.674 5.752 450,983 -0.07(-1.18%)
Mar 15, 2023 5.890 5.890 5.605 5.821 161,196 -0.28(-4.59%)
Mar 14, 2023 6.091 6.189 5.973 6.101 86,657 -0.03(-0.48%)
Mar 13, 2023 5.983 6.164 5.866 6.130 51,752 -0.04(-0.63%)
Mar 10, 2023 6.306 6.366 6.071 6.169 63,511 -0.27(-4.25%)
Mar 09, 2023 6.580 6.697 6.413 6.443 24,198 -0.17(-2.51%)
Mar 08, 2023 6.580 6.687 6.482 6.609 20,747 +0.03(+0.45%)
Mar 07, 2023 6.892 7.029 6.550 6.580 41,365 -0.31(-4.54%)
Mar 06, 2023 6.785 7.049 6.638 6.892 61,301 +0.23(+3.52%)
Mar 03, 2023 6.853 6.853 6.570 6.658 68,140 -0.06(-0.87%)
Mar 02, 2023 6.531 7.059 6.003 6.716 140,325 +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.