EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.27	11.33	11.25	11.25	11.25	-0.53%	129,817
Feb 5, 2026	11.33	11.37	11.28	11.31	11.31	-0.35%	47,568
Feb 4, 2026	11.40	11.40	11.31	11.35	11.35	-0.18%	76,114
Feb 3, 2026	11.42	11.46	11.35	11.37	11.37	-0.26%	76,960
Feb 2, 2026	11.41	11.42	11.38	11.40	11.40	0.09%	45,979
Jan 30, 2026	11.40	11.43	11.36	11.39	11.39	-0.35%	42,862
Jan 29, 2026	11.43	11.46	11.37	11.43	11.43	-0.26%	58,069
Jan 28, 2026	11.51	11.51	11.41	11.46	11.46	-	107,861
Jan 27, 2026	11.44	11.49	11.44	11.46	11.46	-0.17%	63,147
Jan 26, 2026	11.60	11.66	11.46	11.48	11.48	-0.86%	105,065
Jan 23, 2026	11.61	11.62	11.55	11.58	11.58	-	66,957
Jan 22, 2026	11.63	11.65	11.53	11.58	11.58	-0.60%	110,665
Jan 21, 2026	11.49	11.67	11.47	11.65	11.65	1.66%	346,230
Jan 20, 2026	11.44	11.52	11.44	11.46	11.46	-0.43%	89,515
Jan 16, 2026	11.52	11.56	11.47	11.51	11.51	-0.35%	59,732
Jan 15, 2026	11.58	11.58	11.54	11.55	11.55	-0.09%	193,434
Jan 14, 2026	11.55	11.59	11.51	11.56	11.56	0.09%	210,491
Jan 13, 2026	11.55	11.60	11.45	11.55	11.55	0.09%	234,368
Jan 12, 2026	11.48	11.55	11.46	11.54	11.54	0.87%	135,363
Jan 9, 2026	11.46	11.47	11.37	11.44	11.44	-0.26%	113,887
Jan 8, 2026	11.42	11.47	11.39	11.47	11.47	0.88%	157,816
Jan 7, 2026	11.36	11.37	11.32	11.37	11.37	0.26%	84,141
Jan 6, 2026	11.31	11.35	11.28	11.34	11.34	0.53%	76,024
Jan 5, 2026	11.21	11.28	11.21	11.28	11.28	0.62%	113,378
Jan 2, 2026	11.27	11.28	11.21	11.21	11.21	-0.71%	139,158
Dec 31, 2025	11.25	11.31	11.25	11.29	11.29	-	291,487
Dec 30, 2025	11.23	11.30	11.23	11.29	11.29	-0.53%	230,686
Dec 29, 2025	11.35	11.41	11.34	11.35	11.26	-0.18%	153,743
Dec 26, 2025	11.36	11.40	11.35	11.37	11.28	0.35%	71,401
Dec 24, 2025	11.29	11.34	11.29	11.33	11.24	0.18%	135,652
Dec 23, 2025	11.30	11.32	11.27	11.31	11.22	0.27%	154,356
Dec 22, 2025	11.25	11.34	11.21	11.28	11.19	0.45%	217,867
Dec 19, 2025	11.22	11.27	11.22	11.23	11.14	-0.09%	260,901
Dec 18, 2025	11.27	11.30	11.20	11.24	11.15	0.09%	196,872
Dec 17, 2025	11.23	11.28	11.20	11.23	11.14	-0.44%	244,141
Dec 16, 2025	11.27	11.31	11.27	11.28	11.19	-0.27%	136,910
Dec 15, 2025	11.35	11.39	11.28	11.31	11.22	-0.70%	103,297
Dec 12, 2025	11.37	11.40	11.37	11.39	11.22	0.09%	151,240
Dec 11, 2025	11.38	11.42	11.38	11.38	11.21	-0.18%	159,526
Dec 10, 2025	11.36	11.42	11.36	11.40	11.23	-	120,270
Dec 9, 2025	11.40	11.45	11.36	11.40	11.23	-0.18%	232,035
Dec 8, 2025	11.40	11.51	11.38	11.42	11.25	-0.17%	342,154
Dec 5, 2025	11.40	11.50	11.40	11.44	11.27	0.09%	126,472
Dec 4, 2025	11.39	11.49	11.34	11.43	11.26	-	233,626
Dec 3, 2025	11.42	11.45	11.35	11.43	11.26	0.26%	112,519
Dec 2, 2025	11.42	11.48	11.36	11.40	11.23	0.26%	119,344
Dec 1, 2025	11.34	11.49	11.34	11.37	11.20	-0.44%	354,300
Nov 28, 2025	11.37	11.42	11.30	11.42	11.25	0.71%	117,829
Nov 26, 2025	11.29	11.37	11.29	11.34	11.18	0.18%	208,755
Nov 25, 2025	11.28	11.33	11.23	11.32	11.16	0.80%	144,088