EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	10.73	10.80	10.72	10.75	10.75	0.09%	123,825
Mar 17, 2026	10.73	10.80	10.73	10.74	10.74	-0.19%	124,009
Mar 16, 2026	10.69	10.78	10.64	10.76	10.76	0.37%	122,241
Mar 13, 2026	10.70	10.77	10.70	10.72	10.65	0.19%	130,798
Mar 12, 2026	10.74	10.80	10.68	10.70	10.63	-0.37%	158,405
Mar 11, 2026	10.74	10.79	10.67	10.74	10.67	0.09%	167,978
Mar 10, 2026	10.70	10.78	10.69	10.73	10.66	-0.09%	124,148
Mar 9, 2026	10.73	10.83	10.62	10.74	10.67	-0.37%	120,057
Mar 6, 2026	10.84	10.90	10.78	10.78	10.71	-1.46%	126,618
Mar 5, 2026	10.97	11.02	10.86	10.94	10.87	0.27%	279,444
Mar 4, 2026	10.82	10.92	10.77	10.91	10.84	1.21%	164,016
Mar 3, 2026	10.80	10.83	10.73	10.78	10.71	-0.83%	174,857
Mar 2, 2026	10.81	10.88	10.81	10.87	10.80	-0.37%	102,825
Feb 27, 2026	10.94	11.00	10.89	10.91	10.84	-0.82%	171,000
Feb 26, 2026	11.09	11.09	10.95	11.00	10.93	-0.45%	169,124
Feb 25, 2026	11.08	11.16	11.00	11.05	10.97	-	179,545
Feb 24, 2026	11.06	11.12	11.02	11.05	10.97	-0.27%	57,248
Feb 23, 2026	11.17	11.21	11.02	11.08	11.00	-0.89%	118,252
Feb 20, 2026	11.20	11.27	11.18	11.18	11.10	-0.18%	44,202
Feb 19, 2026	11.21	11.27	11.20	11.20	11.12	-0.36%	87,178
Feb 18, 2026	11.20	11.29	11.20	11.24	11.16	-	73,476
Feb 17, 2026	11.21	11.28	11.21	11.24	11.16	-0.97%	109,144
Feb 13, 2026	11.36	11.40	11.31	11.35	11.19	0.09%	41,037
Feb 12, 2026	11.35	11.43	11.30	11.34	11.18	-0.09%	99,756
Feb 11, 2026	11.35	11.44	11.33	11.35	11.19	-	75,502
Feb 10, 2026	11.39	11.39	11.30	11.35	11.19	-	66,554
Feb 9, 2026	11.26	11.41	11.24	11.35	11.19	0.89%	301,106
Feb 6, 2026	11.27	11.33	11.25	11.25	11.09	-0.53%	129,817
Feb 5, 2026	11.33	11.37	11.28	11.31	11.15	-0.35%	47,568
Feb 4, 2026	11.40	11.40	11.31	11.35	11.19	-0.18%	76,114
Feb 3, 2026	11.42	11.46	11.35	11.37	11.21	-0.26%	76,960
Feb 2, 2026	11.41	11.42	11.38	11.40	11.24	0.09%	45,979
Jan 30, 2026	11.40	11.43	11.36	11.39	11.23	-0.35%	42,862
Jan 29, 2026	11.43	11.46	11.37	11.43	11.27	-0.26%	58,589
Jan 28, 2026	11.51	11.51	11.41	11.46	11.30	-	107,861
Jan 27, 2026	11.44	11.49	11.44	11.46	11.30	-0.17%	63,147
Jan 26, 2026	11.60	11.66	11.46	11.48	11.32	-0.86%	105,065
Jan 23, 2026	11.61	11.62	11.55	11.58	11.41	-	66,958
Jan 22, 2026	11.63	11.65	11.53	11.58	11.41	-0.60%	110,665
Jan 21, 2026	11.49	11.67	11.47	11.65	11.48	1.66%	346,231
Jan 20, 2026	11.44	11.52	11.44	11.46	11.30	-0.43%	89,515
Jan 16, 2026	11.52	11.56	11.47	11.51	11.35	-0.35%	59,732
Jan 15, 2026	11.58	11.58	11.54	11.55	11.38	-0.09%	193,434
Jan 14, 2026	11.55	11.59	11.51	11.56	11.39	0.09%	210,496
Jan 13, 2026	11.55	11.60	11.45	11.55	11.38	0.09%	234,375
Jan 12, 2026	11.48	11.55	11.46	11.54	11.37	0.87%	135,363
Jan 9, 2026	11.46	11.47	11.37	11.44	11.28	-0.26%	113,887
Jan 8, 2026	11.42	11.47	11.39	11.47	11.31	0.88%	157,816
Jan 7, 2026	11.36	11.37	11.32	11.37	11.21	0.26%	84,141
Jan 6, 2026	11.31	11.35	11.28	11.34	11.18	0.53%	76,024