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

(NY: EFXT )

9.250 +0.040 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 9.250 9.410 9.194 9.250 236,307 +0.04(+0.43%)
Nov 26, 2024 9.300 9.340 9.060 9.210 1,437,663 -0.17(-1.81%)
Nov 25, 2024 9.500 9.535 9.290 9.380 489,907 -0.02(-0.21%)
Nov 22, 2024 9.180 9.515 9.110 9.400 457,771 +0.16(+1.73%)
Nov 21, 2024 9.170 9.240 9.040 9.240 381,079 +0.20(+2.21%)
Nov 20, 2024 8.770 9.040 8.770 9.040 358,157 +0.26(+2.96%)
Nov 19, 2024 8.800 8.960 8.670 8.780 1,268,281 -0.06(-0.68%)
Nov 18, 2024 8.490 8.929 8.260 8.840 591,703 +0.50(+6.00%)
Nov 15, 2024 8.110 8.475 7.980 8.340 445,070 +0.35(+4.38%)
Nov 14, 2024 7.920 8.070 7.450 7.990 520,323 +0.41(+5.41%)
Nov 13, 2024 7.510 7.690 7.410 7.580 219,855 +0.10(+1.34%)
Nov 12, 2024 7.300 7.520 7.290 7.480 213,839 +0.24(+3.31%)
Nov 11, 2024 7.290 7.310 7.205 7.240 171,300 -0.01(-0.14%)
Nov 08, 2024 7.350 7.390 7.125 7.250 120,284 -0.06(-0.82%)
Nov 07, 2024 7.300 7.430 7.210 7.310 198,414 +0.06(+0.83%)
Nov 06, 2024 7.050 7.290 6.950 7.250 132,613 +0.26(+3.72%)
Nov 05, 2024 6.950 7.020 6.910 6.990 88,336 +0.12(+1.75%)
Nov 04, 2024 6.670 6.890 6.630 6.870 170,592 +0.19(+2.84%)
Nov 01, 2024 6.710 6.890 6.670 6.680 175,515 +0.07(+1.06%)
Oct 31, 2024 6.500 6.650 6.410 6.610 121,003 +0.17(+2.64%)
Oct 30, 2024 6.450 6.480 6.370 6.440 132,473 +0.06(+0.94%)
Oct 29, 2024 6.510 6.510 6.345 6.380 129,807 -0.09(-1.39%)
Oct 28, 2024 6.360 6.490 6.310 6.470 96,263 -0.01(-0.15%)
Oct 25, 2024 6.540 6.560 6.430 6.480 88,160 +0.04(+0.62%)
Oct 24, 2024 6.360 6.470 6.360 6.440 91,854 +0.05(+0.78%)
Oct 23, 2024 6.450 6.450 6.355 6.390 139,247 -0.05(-0.78%)
Oct 22, 2024 6.660 6.660 6.410 6.440 111,467 -0.16(-2.42%)
Oct 21, 2024 6.550 6.680 6.490 6.600 123,155 +0.04(+0.61%)
Oct 18, 2024 6.540 6.565 6.340 6.560 104,564 +0.04(+0.61%)
Oct 17, 2024 6.580 6.600 6.470 6.520 87,978 +0.00(+0.00%)
Oct 16, 2024 6.460 6.560 6.440 6.520 92,016 +0.10(+1.56%)
Oct 15, 2024 6.400 6.455 6.360 6.420 149,763 -0.10(-1.53%)
Oct 14, 2024 6.580 6.650 6.490 6.520 97,732 -0.06(-0.91%)
Oct 11, 2024 6.500 6.650 6.500 6.580 151,549 +0.03(+0.46%)
Oct 10, 2024 6.600 6.700 6.550 6.550 272,396 -0.04(-0.61%)
Oct 09, 2024 6.400 6.630 6.390 6.590 177,923 +0.15(+2.33%)
Oct 08, 2024 6.590 6.595 6.400 6.440 162,177 -0.18(-2.72%)
Oct 07, 2024 6.770 6.720 6.550 6.620 115,640 -0.16(-2.36%)
Oct 04, 2024 6.720 6.800 6.480 6.780 197,422 +0.13(+1.95%)
Oct 03, 2024 6.370 6.670 6.365 6.650 284,495 +0.29(+4.56%)
Oct 02, 2024 6.100 6.410 6.100 6.360 186,417 +0.33(+5.47%)
Oct 01, 2024 5.910 6.060 5.910 6.030 193,429 +0.07(+1.17%)
Sep 30, 2024 5.990 6.080 5.900 5.960 259,542 +0.01(+0.17%)
Sep 27, 2024 5.940 6.005 5.890 5.950 136,080 +0.08(+1.36%)
Sep 26, 2024 5.840 5.910 5.820 5.870 119,165 -0.06(-1.01%)
Sep 25, 2024 5.870 5.965 5.870 5.930 160,418 -0.02(-0.34%)
Sep 24, 2024 5.920 5.995 5.890 5.950 122,948 +0.05(+0.85%)
Sep 23, 2024 5.840 5.920 5.740 5.900 123,737 +0.14(+2.43%)
Sep 20, 2024 5.780 5.890 5.710 5.760 186,821 -0.02(-0.35%)
Sep 19, 2024 5.610 5.800 5.555 5.780 134,053 +0.24(+4.33%)
Sep 18, 2024 5.560 5.665 5.500 5.540 159,224 -0.05(-0.89%)
Sep 17, 2024 5.420 5.605 5.400 5.590 126,905 +0.19(+3.52%)
Sep 16, 2024 5.300 5.430 5.302 5.400 92,956 +0.06(+1.12%)
Sep 13, 2024 5.480 5.500 5.330 5.340 102,352 -0.11(-2.02%)
Sep 12, 2024 5.400 5.515 5.375 5.450 148,266 +0.01(+0.18%)
Sep 11, 2024 5.500 5.510 5.290 5.440 174,997 +0.01(+0.18%)
Sep 10, 2024 5.720 5.720 5.310 5.430 265,803 -0.23(-4.06%)
Sep 09, 2024 5.650 5.735 5.620 5.660 102,868 +0.06(+1.07%)
Sep 06, 2024 5.810 5.840 5.550 5.600 159,270 -0.17(-2.95%)
Sep 05, 2024 5.850 5.860 5.660 5.770 137,616 -0.03(-0.52%)
Sep 04, 2024 5.590 5.940 5.590 5.800 147,178 +0.15(+2.65%)
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.