ETFOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	18.85	18.85	18.85	18.85	18.85	0.86%
Apr 29, 2026	18.69	18.69	18.69	18.69	18.69	-
Apr 28, 2026	18.69	18.69	18.69	18.69	18.69	-0.48%
Apr 27, 2026	18.78	18.78	18.78	18.78	18.78	0.05%
Apr 24, 2026	18.77	18.77	18.77	18.77	18.77	0.70%
Apr 23, 2026	18.64	18.64	18.64	18.64	18.64	-0.37%
Apr 22, 2026	18.71	18.71	18.71	18.71	18.71	0.75%
Apr 21, 2026	18.57	18.57	18.57	18.57	18.57	-0.59%
Apr 20, 2026	18.68	18.68	18.68	18.68	18.68	-0.16%
Apr 17, 2026	18.71	18.71	18.71	18.71	18.71	0.97%
Apr 16, 2026	18.53	18.53	18.53	18.53	18.53	0.11%
Apr 15, 2026	18.51	18.51	18.51	18.51	18.51	0.60%
Apr 14, 2026	18.40	18.40	18.40	18.40	18.40	0.93%
Apr 13, 2026	18.23	18.23	18.23	18.23	18.23	0.72%
Apr 10, 2026	18.10	18.10	18.10	18.10	18.10	-
Apr 9, 2026	18.10	18.10	18.10	18.10	18.10	0.33%
Apr 8, 2026	18.04	18.04	18.04	18.04	18.04	1.98%
Apr 7, 2026	17.69	17.69	17.69	17.69	17.69	0.06%
Apr 6, 2026	17.68	17.68	17.68	17.68	17.68	0.34%
Apr 2, 2026	17.62	17.62	17.62	17.62	17.62	-
Apr 1, 2026	17.62	17.62	17.62	17.62	17.62	0.69%
Mar 31, 2026	17.50	17.50	17.50	17.50	17.50	2.16%
Mar 30, 2026	17.13	17.13	17.13	17.13	17.13	-0.23%
Mar 27, 2026	17.17	17.17	17.17	17.17	17.17	-1.15%
Mar 26, 2026	17.37	17.37	17.37	17.37	17.37	-1.42%
Mar 25, 2026	17.62	17.62	17.62	17.62	17.62	0.51%
Mar 24, 2026	17.53	17.53	17.53	17.53	17.53	-0.34%
Mar 23, 2026	17.59	17.59	17.59	17.59	17.59	1.03%
Mar 20, 2026	17.41	17.41	17.41	17.41	17.41	-1.53%
Mar 19, 2026	17.68	17.68	17.68	17.68	17.68	-0.17%
Mar 18, 2026	17.71	17.71	17.71	17.71	17.71	-1.23%
Mar 17, 2026	17.93	17.93	17.93	17.93	17.93	0.34%
Mar 16, 2026	17.87	17.87	17.87	17.87	17.87	0.90%
Mar 13, 2026	17.71	17.71	17.71	17.71	17.71	-0.56%
Mar 12, 2026	17.81	17.81	17.81	17.81	17.81	-1.33%
Mar 11, 2026	18.05	18.05	18.05	18.05	18.05	-0.11%
Mar 10, 2026	18.07	18.07	18.07	18.07	18.07	-0.06%
Mar 9, 2026	18.08	18.08	18.08	18.08	18.08	0.78%
Mar 6, 2026	17.94	17.94	17.94	17.94	17.94	-1.16%
Mar 5, 2026	18.15	18.15	18.15	18.15	18.15	-0.71%
Mar 4, 2026	18.28	18.28	18.28	18.28	18.28	0.77%
Mar 3, 2026	18.14	18.14	18.14	18.14	18.14	-1.09%
Mar 2, 2026	18.34	18.34	18.34	18.34	18.34	-0.05%
Feb 27, 2026	18.35	18.35	18.35	18.35	18.35	-0.49%
Feb 26, 2026	18.44	18.44	18.44	18.44	18.44	-0.38%
Feb 25, 2026	18.51	18.51	18.51	18.51	18.51	0.76%
Feb 24, 2026	18.37	18.37	18.37	18.37	18.37	0.66%
Feb 23, 2026	18.25	18.25	18.25	18.25	18.25	-0.87%
Feb 20, 2026	18.41	18.41	18.41	18.41	18.41	0.55%
Feb 19, 2026	18.31	18.31	18.31	18.31	18.31	-0.16%