ETFRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2026	20.52	20.52	20.52	20.52	20.52	0.29%
Jun 3, 2026	20.46	20.46	20.46	20.46	20.46	-0.63%
Jun 2, 2026	20.59	20.59	20.59	20.59	20.59	0.24%
Jun 1, 2026	20.54	20.54	20.54	20.54	20.54	0.20%
May 29, 2026	20.50	20.50	20.50	20.50	20.50	0.15%
May 28, 2026	20.47	20.47	20.47	20.47	20.47	0.34%
May 27, 2026	20.40	20.40	20.40	20.40	20.40	-0.10%
May 26, 2026	20.42	20.42	20.42	20.42	20.42	0.84%
May 22, 2026	20.25	20.25	20.25	20.25	20.25	0.20%
May 21, 2026	20.21	20.21	20.21	20.21	20.21	0.25%
May 20, 2026	20.16	20.16	20.16	20.16	20.16	1.00%
May 19, 2026	19.96	19.96	19.96	19.96	19.96	-0.60%
May 18, 2026	20.08	20.08	20.08	20.08	20.08	0.05%
May 15, 2026	20.07	20.07	20.07	20.07	20.07	-1.18%
May 14, 2026	20.31	20.31	20.31	20.31	20.31	0.45%
May 13, 2026	20.22	20.22	20.22	20.22	20.22	0.50%
May 12, 2026	20.12	20.12	20.12	20.12	20.12	-0.40%
May 11, 2026	20.20	20.20	20.20	20.20	20.20	0.10%
May 8, 2026	20.18	20.18	20.18	20.18	20.18	0.70%
May 7, 2026	20.04	20.04	20.04	20.04	20.04	-0.50%
May 6, 2026	20.14	20.14	20.14	20.14	20.14	1.31%
May 5, 2026	19.88	19.88	19.88	19.88	19.88	0.81%
May 4, 2026	19.72	19.72	19.72	19.72	19.72	-0.45%
May 1, 2026	19.81	19.81	19.81	19.81	19.81	0.15%
Apr 30, 2026	19.78	19.78	19.78	19.78	19.78	1.07%
Apr 29, 2026	19.57	19.57	19.57	19.57	19.57	-0.20%
Apr 28, 2026	19.61	19.61	19.61	19.61	19.61	-0.41%
Apr 27, 2026	19.69	19.69	19.69	19.69	19.69	0.05%
Apr 24, 2026	19.68	19.68	19.68	19.68	19.68	0.61%
Apr 23, 2026	19.56	19.56	19.56	19.56	19.56	-0.41%
Apr 22, 2026	19.64	19.64	19.64	19.64	19.64	0.72%
Apr 21, 2026	19.50	19.50	19.50	19.50	19.50	-0.76%
Apr 20, 2026	19.65	19.65	19.65	19.65	19.65	-0.20%
Apr 17, 2026	19.69	19.69	19.69	19.69	19.69	1.03%
Apr 16, 2026	19.49	19.49	19.49	19.49	19.49	0.05%
Apr 15, 2026	19.48	19.48	19.48	19.48	19.48	0.21%
Apr 14, 2026	19.44	19.44	19.44	19.44	19.44	0.57%
Apr 13, 2026	19.33	19.33	19.33	19.33	19.33	0.47%
Apr 10, 2026	19.24	19.24	19.24	19.24	19.24	0.05%
Apr 9, 2026	19.23	19.23	19.23	19.23	19.23	0.10%
Apr 8, 2026	19.21	19.21	19.21	19.21	19.21	1.64%
Apr 7, 2026	18.90	18.90	18.90	18.90	18.90	-
Apr 6, 2026	18.90	18.90	18.90	18.90	18.90	0.27%
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%