ETFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	19.02	19.02	19.02	19.02	19.02	-0.31%
Jul 7, 2026	19.08	19.08	19.08	19.08	19.08	-0.68%
Jul 6, 2026	19.21	19.21	19.21	19.21	19.21	0.68%
Jul 2, 2026	19.08	19.08	19.08	19.08	19.08	-0.16%
Jul 1, 2026	19.11	19.11	19.11	19.11	19.11	-0.47%
Jun 30, 2026	19.20	19.20	19.20	19.20	19.20	0.68%
Jun 29, 2026	19.07	19.07	19.07	19.07	19.07	1.22%
Jun 26, 2026	18.84	18.84	18.84	18.84	18.84	-0.37%
Jun 25, 2026	18.91	18.91	18.91	18.91	18.91	0.42%
Jun 24, 2026	18.83	18.83	18.83	18.83	18.83	-0.11%
Jun 23, 2026	18.85	18.85	18.85	18.85	18.85	-1.41%
Jun 22, 2026	19.12	19.12	19.12	19.12	19.12	-0.10%
Jun 18, 2026	19.14	19.14	19.14	19.14	19.14	0.84%
Jun 17, 2026	18.98	18.98	18.98	18.98	18.98	-0.84%
Jun 16, 2026	19.14	19.14	19.14	19.14	19.14	-0.57%
Jun 15, 2026	19.25	19.25	19.25	19.25	19.25	1.48%
Jun 12, 2026	18.97	18.97	18.97	18.97	18.97	0.32%
Jun 11, 2026	18.91	18.91	18.91	18.91	18.91	1.72%
Jun 10, 2026	18.59	18.59	18.59	18.59	18.59	-1.22%
Jun 9, 2026	18.82	18.82	18.82	18.82	18.82	-0.32%
Jun 8, 2026	18.88	18.88	18.88	18.88	18.88	0.48%
Jun 5, 2026	18.79	18.79	18.79	18.79	18.79	-2.34%
Jun 4, 2026	19.24	19.24	19.24	19.24	19.24	0.21%
Jun 3, 2026	19.20	19.20	19.20	19.20	19.20	-0.47%
Jun 2, 2026	19.29	19.29	19.29	19.29	19.29	0.26%
Jun 1, 2026	19.24	19.24	19.24	19.24	19.24	0.26%
May 29, 2026	19.19	19.19	19.19	19.19	19.19	0.16%
May 28, 2026	19.16	19.16	19.16	19.16	19.16	0.42%
May 27, 2026	19.08	19.08	19.08	19.08	19.08	-0.05%
May 26, 2026	19.09	19.09	19.09	19.09	19.09	0.74%
May 22, 2026	18.95	18.95	18.95	18.95	18.95	0.21%
May 21, 2026	18.91	18.91	18.91	18.91	18.91	0.21%
May 20, 2026	18.87	18.87	18.87	18.87	18.87	0.96%
May 19, 2026	18.69	18.69	18.69	18.69	18.69	-0.43%
May 18, 2026	18.77	18.77	18.77	18.77	18.77	-
May 15, 2026	18.77	18.77	18.77	18.77	18.77	-1.05%
May 14, 2026	18.97	18.97	18.97	18.97	18.97	0.53%
May 13, 2026	18.87	18.87	18.87	18.87	18.87	0.48%
May 12, 2026	18.78	18.78	18.78	18.78	18.78	-0.32%
May 11, 2026	18.84	18.84	18.84	18.84	18.84	0.11%
May 8, 2026	18.82	18.82	18.82	18.82	18.82	0.86%
May 7, 2026	18.66	18.66	18.66	18.66	18.66	-0.37%
May 6, 2026	18.73	18.73	18.73	18.73	18.73	1.30%
May 5, 2026	18.49	18.49	18.49	18.49	18.49	0.71%
May 4, 2026	18.36	18.36	18.36	18.36	18.36	-0.43%
May 1, 2026	18.44	18.44	18.44	18.44	18.44	0.33%
Apr 30, 2026	18.38	18.38	18.38	18.38	18.38	0.88%
Apr 29, 2026	18.22	18.22	18.22	18.22	18.22	-0.05%
Apr 28, 2026	18.23	18.23	18.23	18.23	18.23	-0.44%
Apr 27, 2026	18.31	18.31	18.31	18.31	18.31	-