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

(NY: EFXT )

5.850 +0.100 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.750 5.890 5.600 5.850 220,388 +0.10(+1.74%)
Aug 29, 2024 5.650 5.800 5.590 5.750 124,469 +0.15(+2.68%)
Aug 28, 2024 5.630 5.680 5.550 5.600 167,728 -0.07(-1.23%)
Aug 27, 2024 5.680 5.695 5.570 5.670 179,854 +0.00(+0.00%)
Aug 26, 2024 5.710 5.740 5.660 5.670 76,279 +0.01(+0.18%)
Aug 23, 2024 5.580 5.760 5.580 5.660 67,608 +0.11(+1.98%)
Aug 22, 2024 5.530 5.640 5.530 5.550 327,938 +0.03(+0.51%)
Aug 21, 2024 5.632 5.632 5.333 5.522 299,000 -0.14(-2.46%)
Aug 20, 2024 5.911 5.911 5.662 5.662 156,941 -0.26(-4.38%)
Aug 19, 2024 5.831 5.946 5.831 5.921 347,650 +0.09(+1.54%)
Aug 16, 2024 5.981 5.981 5.796 5.831 104,153 -0.15(-2.50%)
Aug 15, 2024 6.010 6.060 5.931 5.981 148,829 +0.09(+1.52%)
Aug 14, 2024 5.891 6.035 5.891 5.891 112,188 -0.05(-0.84%)
Aug 13, 2024 6.010 6.010 5.821 5.941 148,214 -0.03(-0.50%)
Aug 12, 2024 5.861 6.120 5.791 5.971 295,631 +0.09(+1.53%)
Aug 09, 2024 5.662 5.906 5.612 5.881 214,154 +0.27(+4.80%)
Aug 08, 2024 5.542 5.911 5.482 5.612 188,821 +0.37(+7.03%)
Aug 07, 2024 5.422 5.452 5.238 5.243 80,223 -0.03(-0.57%)
Aug 06, 2024 5.103 5.343 5.014 5.273 181,001 +0.32(+6.44%)
Aug 05, 2024 5.073 5.073 4.715 4.954 220,490 -0.26(-4.97%)
Aug 02, 2024 5.402 5.432 5.173 5.213 265,557 -0.31(-5.60%)
Aug 01, 2024 5.552 5.582 5.392 5.522 322,919 -0.05(-0.89%)
Jul 31, 2024 5.562 5.662 5.542 5.572 110,892 +0.04(+0.72%)
Jul 30, 2024 5.432 5.532 5.382 5.532 112,023 +0.08(+1.46%)
Jul 29, 2024 5.592 5.592 5.432 5.452 53,353 -0.08(-1.44%)
Jul 26, 2024 5.532 5.652 5.477 5.532 73,140 +0.02(+0.36%)
Jul 25, 2024 5.363 5.512 5.313 5.512 104,623 +0.15(+2.79%)
Jul 24, 2024 5.522 5.562 5.363 5.363 78,274 -0.19(-3.41%)
Jul 23, 2024 5.462 5.552 5.402 5.552 94,086 +0.02(+0.36%)
Jul 22, 2024 5.462 5.532 5.372 5.532 71,312 +0.08(+1.46%)
Jul 19, 2024 5.482 5.582 5.432 5.452 100,743 -0.09(-1.62%)
Jul 18, 2024 5.632 5.681 5.502 5.542 118,347 -0.05(-0.89%)
Jul 17, 2024 5.652 5.851 5.592 5.592 285,830 -0.05(-0.88%)
Jul 16, 2024 5.662 5.691 5.592 5.642 87,123 +0.01(+0.18%)
Jul 15, 2024 5.442 5.681 5.422 5.632 105,556 +0.18(+3.29%)
Jul 12, 2024 5.442 5.512 5.397 5.452 49,675 +0.08(+1.48%)
Jul 11, 2024 5.263 5.402 5.263 5.372 153,056 +0.09(+1.70%)
Jul 10, 2024 5.213 5.293 5.193 5.283 109,375 +0.01(+0.19%)
Jul 09, 2024 5.343 5.363 5.223 5.273 142,425 -0.12(-2.22%)
Jul 08, 2024 5.402 5.477 5.363 5.392 94,302 +0.00(+0.00%)
Jul 05, 2024 5.482 5.532 5.323 5.392 87,862 -0.13(-2.35%)
Jul 03, 2024 5.432 5.527 5.432 5.522 50,594 +0.07(+1.28%)
Jul 02, 2024 5.253 5.457 5.253 5.452 117,734 +0.17(+3.21%)
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.