EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	12.07	12.07	11.94	12.00	12.00	-0.41%	39,464
Apr 25, 2025	12.04	12.07	11.98	12.05	12.05	0.58%	34,864
Apr 24, 2025	11.92	11.98	11.87	11.98	11.98	0.93%	59,220
Apr 23, 2025	11.90	11.92	11.76	11.87	11.87	0.51%	95,476
Apr 22, 2025	11.75	11.85	11.73	11.81	11.81	0.34%	62,298
Apr 21, 2025	11.71	11.84	11.70	11.77	11.77	0.17%	52,049
Apr 17, 2025	11.70	11.82	11.70	11.75	11.75	0.69%	57,908
Apr 16, 2025	11.72	11.84	11.67	11.67	11.67	-1.44%	53,151
Apr 15, 2025	11.76	11.86	11.71	11.84	11.84	0.42%	126,568
Apr 14, 2025	11.80	11.83	11.75	11.79	11.70	0.77%	50,453
Apr 11, 2025	11.61	11.74	11.51	11.70	11.61	1.04%	137,710
Apr 10, 2025	11.78	11.80	11.48	11.58	11.49	-1.86%	145,704
Apr 9, 2025	11.11	11.80	11.02	11.80	11.71	6.40%	229,723
Apr 8, 2025	11.48	11.59	11.01	11.09	11.00	0.64%	509,972
Apr 7, 2025	10.54	11.30	10.44	11.02	10.93	-2.04%	364,479
Apr 4, 2025	12.03	12.03	11.05	11.25	11.16	-7.48%	639,754
Apr 3, 2025	12.35	12.35	12.13	12.16	12.06	-1.94%	165,710
Apr 2, 2025	12.48	12.48	12.32	12.40	12.30	-0.48%	160,334
Apr 1, 2025	12.50	12.55	12.45	12.46	12.36	-0.72%	66,223
Mar 31, 2025	12.54	12.56	12.47	12.55	12.45	0.16%	71,254
Mar 28, 2025	12.45	12.55	12.45	12.53	12.43	0.40%	61,348
Mar 27, 2025	12.54	12.57	12.45	12.48	12.38	-0.48%	77,946
Mar 26, 2025	12.53	12.57	12.52	12.54	12.44	0.16%	43,217
Mar 25, 2025	12.49	12.60	12.49	12.52	12.42	0.08%	68,288
Mar 24, 2025	12.55	12.57	12.49	12.51	12.41	0.08%	52,026
Mar 21, 2025	12.60	12.60	12.48	12.50	12.40	-0.71%	89,957
Mar 20, 2025	12.59	12.61	12.54	12.59	12.49	0.32%	96,672
Mar 19, 2025	12.60	12.65	12.55	12.55	12.45	-0.55%	91,695
Mar 18, 2025	12.68	12.73	12.62	12.62	12.52	-0.55%	66,941
Mar 17, 2025	12.72	12.79	12.67	12.69	12.59	-0.47%	73,981
Mar 14, 2025	12.77	12.81	12.67	12.75	12.65	-0.55%	75,258
Mar 13, 2025	12.92	13.05	12.80	12.82	12.63	-1.16%	70,373
Mar 12, 2025	12.91	13.02	12.84	12.97	12.77	0.78%	54,734
Mar 11, 2025	12.91	12.95	12.86	12.87	12.68	-0.54%	71,790
Mar 10, 2025	12.93	12.95	12.87	12.94	12.74	-0.31%	63,214
Mar 7, 2025	12.96	13.02	12.94	12.98	12.78	-0.08%	38,089
Mar 6, 2025	12.96	13.08	12.94	12.99	12.79	-0.38%	72,198
Mar 5, 2025	13.03	13.12	12.99	13.04	12.84	-0.23%	58,052
Mar 4, 2025	13.13	13.21	13.03	13.07	12.87	-0.76%	70,111
Mar 3, 2025	13.18	13.23	13.17	13.17	12.97	-0.38%	35,657
Feb 28, 2025	13.18	13.26	13.12	13.22	13.02	0.30%	72,313
Feb 27, 2025	13.23	13.24	13.16	13.18	12.98	-0.38%	78,227
Feb 26, 2025	13.20	13.25	13.19	13.23	13.03	0.15%	23,243
Feb 25, 2025	13.25	13.25	13.18	13.21	13.01	0.08%	39,988
Feb 24, 2025	13.21	13.25	13.16	13.20	13.00	0.46%	160,933
Feb 21, 2025	13.14	13.18	13.11	13.14	12.94	-	35,886
Feb 20, 2025	13.13	13.21	13.13	13.14	12.94	0.08%	27,118
Feb 19, 2025	13.15	13.23	13.12	13.13	12.93	-0.68%	80,769
Feb 18, 2025	13.28	13.30	13.11	13.22	13.02	0.08%	120,770
Feb 14, 2025	13.22	13.35	13.19	13.21	13.01	-0.90%	88,603