EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	12.24	12.30	12.23	12.26	12.26	-	56,072
Jun 4, 2025	12.27	12.28	12.23	12.26	12.26	-0.16%	61,517
Jun 3, 2025	12.27	12.33	12.26	12.28	12.28	-0.32%	64,155
Jun 2, 2025	12.23	12.40	12.22	12.32	12.32	0.41%	137,823
May 30, 2025	12.23	12.31	12.19	12.27	12.27	0.33%	86,234
May 29, 2025	12.28	12.28	12.18	12.23	12.23	0.25%	52,333
May 28, 2025	12.12	12.22	12.12	12.20	12.20	0.58%	85,238
May 27, 2025	12.16	12.21	12.08	12.13	12.13	-0.04%	73,426
May 23, 2025	12.03	12.15	12.03	12.14	12.14	0.12%	40,710
May 22, 2025	12.11	12.15	12.08	12.12	12.12	0.08%	38,316
May 21, 2025	12.18	12.25	12.09	12.11	12.11	-0.98%	76,616
May 20, 2025	12.19	12.27	12.18	12.23	12.23	0.37%	53,489
May 19, 2025	12.22	12.29	12.17	12.19	12.19	-0.69%	87,634
May 16, 2025	12.25	12.30	12.21	12.27	12.27	-0.08%	108,854
May 15, 2025	12.20	12.28	12.17	12.28	12.28	-0.16%	109,126
May 14, 2025	12.29	12.30	12.23	12.30	12.21	0.49%	84,463
May 13, 2025	12.16	12.24	12.16	12.24	12.15	0.41%	53,657
May 12, 2025	12.16	12.19	12.09	12.19	12.10	0.99%	82,585
May 9, 2025	12.01	12.08	12.00	12.07	11.98	0.67%	71,154
May 8, 2025	12.12	12.14	11.99	11.99	11.90	-0.66%	107,617
May 7, 2025	12.11	12.15	12.02	12.07	11.98	-	87,596
May 6, 2025	12.10	12.14	12.05	12.07	11.98	-1.07%	78,399
May 5, 2025	12.12	12.20	12.11	12.20	12.11	0.58%	63,227
May 2, 2025	12.03	12.21	12.02	12.13	12.04	0.17%	60,339
May 1, 2025	12.15	12.18	12.06	12.11	12.02	-0.49%	174,404
Apr 30, 2025	12.05	12.17	11.99	12.17	12.08	1.00%	65,379
Apr 29, 2025	12.03	12.06	11.99	12.05	11.96	0.42%	57,708
Apr 28, 2025	12.07	12.07	11.94	12.00	11.91	-0.41%	39,464
Apr 25, 2025	12.04	12.07	11.98	12.05	11.96	0.58%	34,864
Apr 24, 2025	11.92	11.98	11.87	11.98	11.89	0.93%	59,220
Apr 23, 2025	11.90	11.92	11.76	11.87	11.78	0.51%	95,476
Apr 22, 2025	11.75	11.85	11.73	11.81	11.72	0.34%	62,298
Apr 21, 2025	11.71	11.84	11.70	11.77	11.68	0.17%	52,049
Apr 17, 2025	11.70	11.82	11.70	11.75	11.66	0.69%	57,908
Apr 16, 2025	11.72	11.84	11.67	11.67	11.58	-1.44%	53,151
Apr 15, 2025	11.76	11.86	11.71	11.84	11.75	0.42%	126,568
Apr 14, 2025	11.80	11.83	11.75	11.79	11.61	0.77%	50,453
Apr 11, 2025	11.61	11.74	11.51	11.70	11.52	1.04%	137,710
Apr 10, 2025	11.78	11.80	11.48	11.58	11.40	-1.86%	145,704
Apr 9, 2025	11.11	11.80	11.02	11.80	11.62	6.40%	229,723
Apr 8, 2025	11.48	11.59	11.01	11.09	10.92	0.64%	509,972
Apr 7, 2025	10.54	11.30	10.44	11.02	10.85	-2.04%	364,479
Apr 4, 2025	12.03	12.03	11.05	11.25	11.08	-7.48%	639,754
Apr 3, 2025	12.35	12.35	12.13	12.16	11.97	-1.94%	165,710
Apr 2, 2025	12.48	12.48	12.32	12.40	12.21	-0.48%	160,334
Apr 1, 2025	12.50	12.55	12.45	12.46	12.27	-0.72%	66,223
Mar 31, 2025	12.54	12.56	12.47	12.55	12.36	0.16%	71,254
Mar 28, 2025	12.45	12.55	12.45	12.53	12.34	0.40%	61,348
Mar 27, 2025	12.54	12.57	12.45	12.48	12.29	-0.48%	77,946
Mar 26, 2025	12.53	12.57	12.52	12.54	12.35	0.16%	43,217