Skip to main content
First Trust TCW Emerging Markets Debt ETF (EFIX)
NYSEARCA: EFIX · Real-Time Price · USD
16.48
+0.14 (0.87%)
Dec 3, 2024, 1:53 PM EST - Market closed

EFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202416.3016.4816.3016.3816.380.21%3,304
Dec 2, 202416.6817.0216.2716.3416.34-0.91%3,572
Nov 29, 202416.6016.6016.4916.4916.490.69%1,306
Nov 27, 202416.3516.5016.2616.3816.380.20%1,959
Nov 26, 202416.2516.3516.2516.3516.35-0.21%640
Nov 25, 202416.2816.4816.2816.3816.380.83%3,632
Nov 22, 202416.2916.3516.1516.2516.25-0.06%15,536
Nov 21, 202416.2516.2616.2116.2616.26-0.40%1,721
Nov 20, 202416.3216.3216.1916.3216.240.80%1,090
Nov 19, 202416.1816.4516.1716.1916.11-0.49%3,984
Nov 18, 202416.2516.3716.1816.2716.190.12%2,537
Nov 15, 202416.2216.3716.1816.2516.17-0.85%9,320
Nov 14, 202416.3916.3916.2216.3916.310.24%1,602
Nov 13, 202416.3516.4516.3516.3516.27-2,822
Nov 12, 202416.3716.5516.3516.3516.27-0.49%10,990
Nov 11, 202416.3716.4316.3716.4316.35-0.12%152
Nov 8, 202416.5516.5516.3816.4516.360.48%4,395
Nov 7, 202416.2416.3716.2416.3716.290.61%996
Nov 6, 202416.0216.3616.0216.2716.190.56%7,218
Nov 5, 202416.1416.3816.1316.1816.10-0.36%3,806
Nov 4, 202416.3216.4416.0716.2416.160.32%17,427
Nov 1, 202416.2216.2216.0616.1916.10-0.40%2,360
Oct 31, 202417.4617.4616.1316.2516.17-0.35%7,516
Oct 30, 202416.1716.4716.1716.3116.230.93%1,327
Oct 29, 202416.1516.3916.1416.1616.08-0.57%5,561
Oct 28, 202416.3416.4016.1216.2516.170.44%11,848
Oct 25, 202416.0016.4316.0016.1816.10-0.43%3,980
Oct 24, 202416.3316.3816.1116.2516.170.21%7,951
Oct 23, 202416.2916.3816.0916.2216.130.16%1,030
Oct 22, 202416.2116.4815.5116.1916.11-1.08%8,406
Oct 21, 202416.5816.6016.3416.3716.20-0.45%1,511
Oct 18, 202416.3616.5416.3616.4416.27-0.75%1,464
Oct 17, 202416.5116.5716.4316.5716.39-0.33%5,098
Oct 16, 202416.6316.6316.6216.6216.451.09%7,064
Oct 15, 202416.3916.7116.3916.4416.27-0.35%2,392
Oct 14, 202416.3616.6116.3616.5016.330.90%4,936
Oct 11, 202416.2416.4916.2416.3516.18-0.76%4,581
Oct 10, 202416.5316.5316.3416.4816.30-0.12%11,388
Oct 9, 202416.4916.5016.3816.5016.32-0.12%2,068
Oct 8, 202416.5516.5516.4016.5216.34-0.03%13,532
Oct 7, 202416.4416.6516.4016.5216.35-0.27%2,158
Oct 4, 202416.6316.6316.4416.5716.39-0.23%7,616
Oct 3, 202416.4516.8016.4516.6016.430.63%2,481
Oct 2, 202416.7216.8016.0116.5016.33-1.18%259,806
Oct 1, 202416.7216.8516.5916.7016.520.71%1,438
Sep 30, 202416.7416.7815.0716.5816.41-0.16%10,009
Sep 27, 202416.6016.7716.6016.6116.430.01%6,228
Sep 26, 202416.4916.6116.4916.6116.43-0.23%1,787
Sep 25, 202416.6816.6916.5216.6416.38-0.63%2,221
Sep 24, 202416.7516.8516.2516.7516.490.37%14,544
Sep 23, 202416.3516.7316.2016.6916.43-0.23%12,090
Sep 20, 202416.7916.7916.4116.7316.460.41%8,779
Sep 19, 202416.3216.7316.3216.6616.40-0.25%3,986
Sep 18, 202416.2016.8616.2016.7016.440.86%10,082
Sep 17, 202416.6516.7516.3016.5616.30-0.96%6,873
Sep 16, 202416.6916.7216.0016.7216.461.52%16,651
Sep 13, 202416.4316.6116.4316.4716.21-0.48%6,342
Sep 12, 202416.3816.5516.3816.5516.290.57%2,445
Sep 11, 202416.5016.5014.8516.4616.20-0.45%2,590
Sep 10, 202416.6216.6716.2116.5316.270.15%11,966
Sep 9, 202416.4916.5116.3816.5116.251.15%3,478
Sep 6, 202416.4116.6116.3016.3216.06-0.82%9,169
Sep 5, 202416.4516.6016.3116.4616.200.20%3,345
Sep 4, 202416.4616.5416.2916.4216.16-0.79%10,631
Sep 3, 202416.3016.5816.3016.5516.290.77%1,790
Aug 30, 202416.4116.4616.2916.4316.170.07%1,937
Aug 29, 202416.3016.5616.2816.4116.160.24%7,915
Aug 28, 202416.3116.4016.2916.3816.12-0.47%3,678
Aug 27, 202416.3216.5915.5916.4516.19-0.23%6,067
Aug 26, 202416.6516.6516.3616.4916.230.37%990
Aug 23, 202416.4516.4516.3116.4316.170.33%10,298
Aug 22, 202416.4416.4416.2616.3816.12-0.51%2,122
Aug 21, 202416.2516.5116.2516.4616.20-0.33%2,943
Aug 20, 202416.5216.5216.3816.5216.170.13%2,984
Aug 19, 202416.3416.6316.3416.4916.150.51%4,521
Aug 16, 202416.4916.4916.2616.4116.060.49%5,774
Aug 15, 202416.3116.3316.3016.3315.98-0.30%838
Aug 14, 202416.2216.4316.2216.3816.030.61%12,251
Aug 13, 202416.1716.2816.1716.2815.940.48%3,921
Aug 12, 202415.8216.2815.8216.2015.860.35%6,159
Aug 9, 202416.1616.2516.0816.1515.800.18%2,572
Aug 8, 202416.1916.2315.9616.1215.770.76%9,885
Aug 7, 202416.2716.2715.9916.0015.660.23%1,673
Aug 6, 202416.1516.1515.8815.9615.62-1.97%4,812
Aug 5, 202416.0516.2815.9016.2815.940.37%3,534
Aug 2, 202416.7716.7715.9016.2215.880.34%8,401
Aug 1, 202416.1916.1916.1616.1715.82-0.28%1,531
Jul 31, 202416.0716.2116.0716.2115.870.46%9,768
Jul 30, 202416.0216.2016.0016.1415.791.35%9,390
Jul 29, 202416.0816.2415.9215.9215.58-1.33%1,503
Jul 26, 202415.9916.2815.9216.1415.790.78%4,448
Jul 25, 202416.0416.1016.0116.0115.67-0.02%4,063
Jul 24, 202416.1916.1915.9216.0115.68-0.69%7,163
Jul 23, 202416.1416.1416.1316.1315.78-0.40%244
Jul 22, 202416.2716.2716.0616.1915.760.06%10,963
Jul 19, 202416.1516.2216.0616.1815.75-0.25%15,078
Jul 18, 202416.1716.2216.1616.2215.790.41%1,455
Jul 17, 202416.2516.3116.0116.1515.72-0.93%7,635
Jul 16, 202416.2816.3116.1616.3115.870.81%4,600
Jul 15, 202416.1316.3716.1216.1715.74-0.56%6,488