Skip to main content
First Trust TCW Emerging Markets Debt ETF (EFIX)
NYSEARCA: EFIX · Real-Time Price · USD
16.26
-0.05 (-0.31%)
Oct 31, 2024, 2:46 PM EDT - Market closed

EFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202417.4617.4616.1316.2516.25-0.37%7,516
Oct 30, 202416.1716.4716.1716.3116.310.93%1,327
Oct 29, 202416.1516.3916.1416.1616.16-0.55%5,600
Oct 28, 202416.3416.4016.1216.2516.250.43%11,848
Oct 25, 202416.0016.4316.0016.1816.18-0.43%4,000
Oct 24, 202416.3316.3816.1116.2516.250.18%8,000
Oct 23, 202416.2916.3816.0916.2216.220.19%1,030
Oct 22, 202416.2116.4815.5116.1916.19-1.10%8,406
Oct 21, 202416.5816.6016.3416.3716.28-0.43%1,511
Oct 18, 202416.3616.5416.3616.4416.35-0.78%1,500
Oct 17, 202416.5116.5716.4316.5716.48-0.30%5,100
Oct 16, 202416.6316.6316.6216.6216.531.09%7,100
Oct 15, 202416.3916.7116.3916.4416.35-0.36%2,400
Oct 14, 202416.3616.6116.3616.5016.410.92%4,936
Oct 11, 202416.2416.4916.2416.3516.27-0.79%4,600
Oct 10, 202416.5316.5316.3416.4816.39-0.12%11,400
Oct 9, 202416.4916.5016.3816.5016.41-0.12%2,100
Oct 8, 202416.5516.5516.4016.5216.43-13,532
Oct 7, 202416.4416.6516.4016.5216.43-0.30%2,200
Oct 4, 202416.6316.6316.4416.5716.48-0.18%7,616
Oct 3, 202416.4516.8016.4516.6016.520.61%2,500
Oct 2, 202416.7216.8016.0116.5016.41-1.20%259,806
Oct 1, 202416.7216.8516.5916.7016.610.72%1,438
Sep 30, 202416.7416.7815.0716.5816.49-0.18%10,009
Sep 27, 202416.6016.7716.6016.6116.520.06%6,228
Sep 26, 202416.4916.6116.4916.6016.52-0.24%1,800
Sep 25, 202416.6816.6916.5216.6416.47-0.66%2,221
Sep 24, 202416.7516.8516.2516.7516.570.36%14,544
Sep 23, 202416.3516.7316.2016.6916.51-0.24%12,100
Sep 20, 202416.7916.7916.4116.7316.640.42%8,800
Sep 19, 202416.3216.7316.3216.6616.57-0.24%4,000
Sep 18, 202416.2016.8616.2016.7016.610.85%10,100
Sep 17, 202416.6516.7516.3016.5616.47-0.96%6,900
Sep 16, 202416.6916.7216.0016.7216.631.52%16,700
Sep 13, 202416.4316.6116.4316.4716.38-0.48%6,342
Sep 12, 202416.3816.5516.3816.5516.460.55%2,445
Sep 11, 202416.5016.5014.8516.4616.37-0.42%2,600
Sep 10, 202416.6216.6716.2116.5316.440.12%12,000
Sep 9, 202416.4916.5116.3816.5116.421.16%3,500
Sep 6, 202416.4116.6116.3016.3216.23-0.79%9,200
Sep 5, 202416.4516.6016.3116.4516.370.18%3,345
Sep 4, 202416.4616.5416.2916.4216.33-0.79%10,631
Sep 3, 202416.3016.5816.3016.5516.460.73%1,800
Aug 30, 202416.4116.4616.2916.4316.340.12%1,937
Aug 29, 202416.3016.5616.2816.4116.320.18%7,915
Aug 28, 202416.3116.4016.2916.3816.29-0.43%3,700
Aug 27, 202416.3216.5915.5916.4516.36-0.24%6,100
Aug 26, 202416.6516.6516.3616.4916.490.37%1,000
Aug 23, 202416.4516.4516.3116.4316.430.31%10,300
Aug 22, 202416.4416.4416.2616.3816.38-0.49%2,122
Aug 21, 202416.2516.5116.2516.4616.46-0.36%2,943
Aug 20, 202416.5216.5216.3816.5216.420.18%3,000
Aug 19, 202416.3416.6316.3416.4916.400.49%4,521
Aug 16, 202416.4916.4916.2616.4116.320.49%5,800
Aug 15, 202416.3116.3316.3016.3316.24-0.31%838
Aug 14, 202416.2216.4316.2216.3816.290.61%12,300
Aug 13, 202416.1716.2816.1716.2816.190.49%3,921
Aug 12, 202415.8216.2815.8216.2016.110.31%6,200
Aug 9, 202416.1616.2516.0816.1516.060.19%2,600
Aug 8, 202416.1916.2315.9616.1216.030.75%9,900
Aug 7, 202416.2716.2715.9916.0015.910.25%1,700
Aug 6, 202416.1516.1515.8815.9615.87-1.97%4,812
Aug 5, 202416.0516.2815.9016.2816.190.37%3,534
Aug 2, 202416.7716.7715.9016.2216.130.31%8,401
Aug 1, 202416.1916.1916.1616.1716.08-0.25%1,531
Jul 31, 202416.0716.2116.0716.2116.120.43%9,800
Jul 30, 202416.0216.2016.0016.1416.051.38%9,400
Jul 29, 202416.0816.2415.9215.9215.83-1.36%1,503
Jul 26, 202415.9916.2815.9216.1416.050.81%4,448
Jul 25, 202416.0416.1016.0116.0115.92-4,100
Jul 24, 202416.1916.1915.9216.0115.93-0.74%7,200
Jul 23, 202416.1416.1416.1316.1316.04-0.37%244
Jul 22, 202416.2716.2716.0616.1916.010.06%10,963
Jul 19, 202416.1516.2216.0616.1816.09-0.25%15,078
Jul 18, 202416.1716.2216.1616.2216.130.43%1,455
Jul 17, 202416.2516.3116.0116.1516.06-0.98%7,635
Jul 16, 202416.2816.3116.1616.3116.210.87%4,600
Jul 15, 202416.1316.3716.1216.1716.08-0.61%6,488
Jul 12, 202416.3716.3715.7016.2716.17-0.12%9,071
Jul 11, 202416.1916.2916.1816.2916.200.68%2,014
Jul 10, 202416.2316.2316.0516.1816.080.12%5,595
Jul 9, 202416.2716.2816.0216.1616.07-0.19%3,163
Jul 8, 202416.2416.3316.0516.1916.100.43%7,277
Jul 5, 202415.7816.1215.5316.1216.030.69%1,078
Jul 3, 202416.0916.0915.9216.0115.921.33%2,970
Jul 2, 202415.7916.0515.7915.8015.71-0.50%3,496
Jul 1, 202415.8815.9515.8615.8815.79-0.25%10,300
Jun 28, 202416.2116.2115.9215.9215.83-0.81%3,667
Jun 27, 202416.2016.2115.9516.0515.96-0.31%3,777
Jun 26, 202416.2016.2015.9716.1015.920.25%10,523
Jun 25, 202416.0216.1816.0216.0615.88-0.80%2,782
Jun 24, 202415.6716.2315.6716.1916.010.12%6,712
Jun 21, 202416.1616.1715.8116.1716.08-7,561
Jun 20, 202416.0317.3214.8916.1716.090.75%4,123
Jun 18, 202416.0016.1916.0016.0515.960.25%4,150
Jun 17, 202416.0216.1815.9716.0115.93-1.05%3,911
Jun 14, 202416.2416.2416.0316.1816.09-0.25%8,573
Jun 13, 202416.1916.2216.0916.2216.141.00%4,163
Jun 12, 202416.0417.6716.0416.0615.97-0.06%8,142
Jun 11, 202415.9416.1715.9316.0715.980.12%5,587