Skip to main content
First Trust TCW Emerging Markets Debt ETF (EFIX)
NYSEARCA: EFIX · Real-Time Price · USD
16.13
-0.19 (-1.16%)
Jan 8, 2025, 3:54 PM EST - Market closed

EFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202516.0216.2415.9916.1316.13-1.16%8,227
Jan 7, 202516.2416.3216.1016.3216.32-1.71%12,105
Jan 6, 202516.0916.9516.0916.6016.602.65%10,753
Jan 3, 202516.2516.2816.0316.1816.180.43%5,010
Jan 2, 202516.0716.2116.0116.1116.110.22%4,783
Dec 31, 202416.0216.2015.9116.0716.07-0.07%7,772
Dec 30, 202416.0916.2015.9816.0816.080.58%6,634
Dec 27, 202416.0616.1815.8815.9915.99-0.50%25,831
Dec 26, 202416.0616.2615.9016.0716.070.03%1,568
Dec 24, 202415.8516.0715.8516.0716.07-518
Dec 23, 202416.1616.1916.0716.0716.07-0.09%4,185
Dec 20, 202416.1616.1615.9916.0816.080.59%8,735
Dec 19, 202415.9516.0315.9015.9915.99-0.54%960
Dec 18, 202416.1716.4216.0716.0716.07-1.36%5,909
Dec 17, 202416.3416.3916.2016.3016.30-0.18%9,956
Dec 16, 202416.2516.4616.2516.3316.33-0.06%2,339
Dec 13, 202416.2916.4316.2916.3416.340.15%1,160
Dec 12, 202416.2016.6016.2016.3116.23-1.42%11,419
Dec 11, 202416.7116.7116.4116.5516.460.85%1,957
Dec 10, 202416.6116.6616.3816.4116.32-1.02%4,002
Dec 9, 202416.4916.5816.4916.5816.49-0.87%526
Dec 6, 202417.4017.4016.7216.7216.630.72%9,840
Dec 5, 202416.6016.6116.3816.6016.510.67%9,442
Dec 4, 202416.3216.4916.3216.4916.410.70%8,634
Dec 3, 202416.3016.4816.3016.3816.290.21%3,304
Dec 2, 202416.6817.0216.2716.3416.26-0.91%3,572
Nov 29, 202416.6016.6016.4916.4916.410.69%1,306
Nov 27, 202416.3516.5016.2616.3816.290.20%1,959
Nov 26, 202416.2516.3516.2516.3516.26-0.21%640
Nov 25, 202416.2816.4816.2816.3816.300.83%3,632
Nov 22, 202416.2916.3516.1516.2516.16-0.06%15,536
Nov 21, 202416.2516.2616.2116.2616.17-0.40%1,721
Nov 20, 202416.3216.3216.1916.3216.150.80%1,090
Nov 19, 202416.1816.4516.1716.1916.02-0.49%3,984
Nov 18, 202416.2516.3716.1816.2716.100.12%2,537
Nov 15, 202416.2216.3716.1816.2516.08-0.85%9,320
Nov 14, 202416.3916.3916.2216.3916.220.24%1,602
Nov 13, 202416.3516.4516.3516.3516.18-2,822
Nov 12, 202416.3716.5516.3516.3516.18-0.49%10,990
Nov 11, 202416.3716.4316.3716.4316.26-0.12%152
Nov 8, 202416.5516.5516.3816.4516.280.48%4,395
Nov 7, 202416.2416.3716.2416.3716.200.61%996
Nov 6, 202416.0216.3616.0216.2716.100.56%7,218
Nov 5, 202416.1416.3816.1316.1816.01-0.36%3,806
Nov 4, 202416.3216.4416.0716.2416.070.32%17,427
Nov 1, 202416.2216.2216.0616.1916.02-0.40%2,360
Oct 31, 202417.4617.4616.1316.2516.09-0.35%7,516
Oct 30, 202416.1716.4716.1716.3116.140.93%1,327
Oct 29, 202416.1516.3916.1416.1615.99-0.57%5,561
Oct 28, 202416.3416.4016.1216.2516.080.44%11,848
Oct 25, 202416.0016.4316.0016.1816.01-0.43%3,980
Oct 24, 202416.3316.3816.1116.2516.080.21%7,951
Oct 23, 202416.2916.3816.0916.2216.050.16%1,030
Oct 22, 202416.2116.4815.5116.1916.02-1.08%8,406
Oct 21, 202416.5816.6016.3416.3716.11-0.45%1,511
Oct 18, 202416.3616.5416.3616.4416.19-0.75%1,464
Oct 17, 202416.5116.5716.4316.5716.31-0.33%5,098
Oct 16, 202416.6316.6316.6216.6216.361.09%7,064
Oct 15, 202416.3916.7116.3916.4416.19-0.35%2,392
Oct 14, 202416.3616.6116.3616.5016.240.90%4,936
Oct 11, 202416.2416.4916.2416.3516.10-0.76%4,581
Oct 10, 202416.5316.5316.3416.4816.22-0.12%11,388
Oct 9, 202416.4916.5016.3816.5016.24-0.12%2,068
Oct 8, 202416.5516.5516.4016.5216.26-0.03%13,532
Oct 7, 202416.4416.6516.4016.5216.26-0.27%2,158
Oct 4, 202416.6316.6316.4416.5716.31-0.23%7,616
Oct 3, 202416.4516.8016.4516.6016.350.63%2,481
Oct 2, 202416.7216.8016.0116.5016.24-1.18%259,806
Oct 1, 202416.7216.8516.5916.7016.440.71%1,438
Sep 30, 202416.7416.7815.0716.5816.32-0.16%10,009
Sep 27, 202416.6016.7716.6016.6116.350.01%6,228
Sep 26, 202416.4916.6116.4916.6116.35-0.23%1,787
Sep 25, 202416.6816.6916.5216.6416.30-0.63%2,221
Sep 24, 202416.7516.8516.2516.7516.400.37%14,544
Sep 23, 202416.3516.7316.2016.6916.34-0.23%12,090
Sep 20, 202416.7916.7916.4116.7316.380.41%8,779
Sep 19, 202416.3216.7316.3216.6616.31-0.25%3,986
Sep 18, 202416.2016.8616.2016.7016.350.86%10,082
Sep 17, 202416.6516.7516.3016.5616.21-0.96%6,873
Sep 16, 202416.6916.7216.0016.7216.371.52%16,651
Sep 13, 202416.4316.6116.4316.4716.13-0.48%6,342
Sep 12, 202416.3816.5516.3816.5516.200.57%2,445
Sep 11, 202416.5016.5014.8516.4616.11-0.45%2,590
Sep 10, 202416.6216.6716.2116.5316.190.15%11,966
Sep 9, 202416.4916.5116.3816.5116.161.15%3,478
Sep 6, 202416.4116.6116.3016.3215.98-0.82%9,169
Sep 5, 202416.4516.6016.3116.4616.110.20%3,345
Sep 4, 202416.4616.5416.2916.4216.08-0.79%10,631
Sep 3, 202416.3016.5816.3016.5516.210.77%1,790
Aug 30, 202416.4116.4616.2916.4316.080.07%1,937
Aug 29, 202416.3016.5616.2816.4116.070.24%7,915
Aug 28, 202416.3116.4016.2916.3816.03-0.47%3,678
Aug 27, 202416.3216.5915.5916.4516.11-0.23%6,067
Aug 26, 202416.6516.6516.3616.4916.150.37%990
Aug 23, 202416.4516.4516.3116.4316.090.33%10,298
Aug 22, 202416.4416.4416.2616.3816.03-0.51%2,122
Aug 21, 202416.2516.5116.2516.4616.12-0.33%2,943
Aug 20, 202416.5216.5216.3816.5216.080.13%2,984
Aug 19, 202416.3416.6316.3416.4916.060.51%4,521
Aug 16, 202416.4916.4916.2616.4115.980.49%5,774