ETFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	19.50	19.50	19.50	19.50	19.50	0.46%
Aug 26, 2026	19.41	19.41	19.41	19.41	19.41	-0.05%
Aug 25, 2026	19.42	19.42	19.42	19.42	19.42	0.31%
Aug 24, 2026	19.36	19.36	19.36	19.36	19.36	-0.36%
Aug 21, 2026	19.43	19.43	19.43	19.43	19.43	0.41%
Aug 20, 2026	19.35	19.35	19.35	19.35	19.35	-0.77%
Aug 19, 2026	19.50	19.50	19.50	19.50	19.50	0.31%
Aug 18, 2026	19.44	19.44	19.44	19.44	19.44	-0.72%
Aug 17, 2026	19.58	19.58	19.58	19.58	19.58	-0.31%
Aug 14, 2026	19.64	19.64	19.64	19.64	19.64	-0.10%
Aug 13, 2026	19.66	19.66	19.66	19.66	19.66	0.56%
Aug 12, 2026	19.55	19.55	19.55	19.55	19.55	0.36%
Aug 11, 2026	19.48	19.48	19.48	19.48	19.48	-0.15%
Aug 10, 2026	19.51	19.51	19.51	19.51	19.51	-0.05%
Aug 7, 2026	19.52	19.52	19.52	19.52	19.52	0.67%
Aug 6, 2026	19.39	19.39	19.39	19.39	19.39	-0.15%
Aug 5, 2026	19.42	19.42	19.42	19.42	19.42	-0.26%
Aug 4, 2026	19.47	19.47	19.47	19.47	19.47	1.67%
Aug 3, 2026	19.15	19.15	19.15	19.15	19.15	1.22%
Jul 31, 2026	18.92	18.92	18.92	18.92	18.92	0.26%
Jul 30, 2026	18.87	18.87	18.87	18.87	18.87	1.62%
Jul 29, 2026	18.57	18.57	18.57	18.57	18.57	-1.28%
Jul 28, 2026	18.81	18.81	18.81	18.81	18.81	0.05%
Jul 27, 2026	18.80	18.80	18.80	18.80	18.80	0.11%
Jul 24, 2026	18.78	18.78	18.78	18.78	18.78	-0.16%
Jul 23, 2026	18.81	18.81	18.81	18.81	18.81	-1.00%
Jul 22, 2026	19.00	19.00	19.00	19.00	19.00	-0.21%
Jul 21, 2026	19.04	19.04	19.04	19.04	19.04	1.01%
Jul 20, 2026	18.85	18.85	18.85	18.85	18.85	-0.26%
Jul 17, 2026	18.90	18.90	18.90	18.90	18.90	-0.79%
Jul 16, 2026	19.05	19.05	19.05	19.05	19.05	-0.52%
Jul 15, 2026	19.15	19.15	19.15	19.15	19.15	0.21%
Jul 14, 2026	19.11	19.11	19.11	19.11	19.11	0.31%
Jul 13, 2026	19.05	19.05	19.05	19.05	19.05	-0.83%
Jul 10, 2026	19.21	19.21	19.21	19.21	19.21	0.16%
Jul 9, 2026	19.18	19.18	19.18	19.18	19.18	0.84%
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%