ETFRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	18.85	18.85	18.85	18.85	18.85	-0.11%
Apr 1, 2026	18.87	18.87	18.87	18.87	18.87	0.48%
Mar 31, 2026	18.78	18.78	18.78	18.78	18.78	1.57%
Mar 30, 2026	18.49	18.49	18.49	18.49	18.49	-0.16%
Mar 27, 2026	18.52	18.52	18.52	18.52	18.52	-0.64%
Mar 26, 2026	18.64	18.64	18.64	18.64	18.64	-1.06%
Mar 25, 2026	18.84	18.84	18.84	18.84	18.84	0.48%
Mar 24, 2026	18.75	18.75	18.75	18.75	18.75	-0.21%
Mar 23, 2026	18.79	18.79	18.79	18.79	18.79	0.86%
Mar 20, 2026	18.63	18.63	18.63	18.63	18.63	-1.11%
Mar 19, 2026	18.84	18.84	18.84	18.84	18.84	-0.11%
Mar 18, 2026	18.86	18.86	18.86	18.86	18.86	-0.79%
Mar 17, 2026	19.01	19.01	19.01	19.01	19.01	0.21%
Mar 16, 2026	18.97	18.97	18.97	18.97	18.97	0.69%
Mar 13, 2026	18.84	18.84	18.84	18.84	18.84	-0.37%
Mar 12, 2026	18.91	18.91	18.91	18.91	18.91	-0.89%
Mar 11, 2026	19.08	19.08	19.08	19.08	19.08	-0.10%
Mar 10, 2026	19.10	19.10	19.10	19.10	19.10	-0.37%
Mar 9, 2026	19.17	19.17	19.17	19.17	19.17	0.79%
Mar 6, 2026	19.02	19.02	19.02	19.02	19.02	-0.99%
Mar 5, 2026	19.21	19.21	19.21	19.21	19.21	-0.72%
Mar 4, 2026	19.35	19.35	19.35	19.35	19.35	0.78%
Mar 3, 2026	19.20	19.20	19.20	19.20	19.20	-1.29%
Mar 2, 2026	19.45	19.45	19.45	19.45	19.45	-0.31%
Feb 27, 2026	19.51	19.51	19.51	19.51	19.51	-0.31%
Feb 26, 2026	19.57	19.57	19.57	19.57	19.57	-0.46%
Feb 25, 2026	19.66	19.66	19.66	19.66	19.66	0.77%
Feb 24, 2026	19.51	19.51	19.51	19.51	19.51	0.67%
Feb 23, 2026	19.38	19.38	19.38	19.38	19.38	-0.82%
Feb 20, 2026	19.54	19.54	19.54	19.54	19.54	0.67%
Feb 19, 2026	19.41	19.41	19.41	19.41	19.41	-0.21%
Feb 18, 2026	19.45	19.45	19.45	19.45	19.45	0.41%
Feb 17, 2026	19.37	19.37	19.37	19.37	19.37	-
Feb 13, 2026	19.37	19.37	19.37	19.37	19.37	0.16%
Feb 12, 2026	19.34	19.34	19.34	19.34	19.34	-1.23%
Feb 11, 2026	19.58	19.58	19.58	19.58	19.58	0.26%
Feb 10, 2026	19.53	19.53	19.53	19.53	19.53	-0.15%
Feb 9, 2026	19.56	19.56	19.56	19.56	19.56	0.62%
Feb 6, 2026	19.44	19.44	19.44	19.44	19.44	1.62%
Feb 5, 2026	19.13	19.13	19.13	19.13	19.13	-0.98%
Feb 4, 2026	19.32	19.32	19.32	19.32	19.32	-0.57%
Feb 3, 2026	19.43	19.43	19.43	19.43	19.43	-0.56%
Feb 2, 2026	19.54	19.54	19.54	19.54	19.54	0.46%
Jan 30, 2026	19.45	19.45	19.45	19.45	19.45	-0.77%
Jan 29, 2026	19.60	19.60	19.60	19.60	19.60	-0.10%
Jan 28, 2026	19.62	19.62	19.62	19.62	19.62	-0.05%
Jan 27, 2026	19.63	19.63	19.63	19.63	19.63	0.67%
Jan 26, 2026	19.50	19.50	19.50	19.50	19.50	0.31%
Jan 23, 2026	19.44	19.44	19.44	19.44	19.44	0.15%
Jan 22, 2026	19.41	19.41	19.41	19.41	19.41	0.47%