EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.32	13.43	13.15	13.35	13.35	-0.15%	74,237
Dec 19, 2024	13.38	13.42	13.28	13.37	13.37	0.38%	94,652
Dec 18, 2024	13.43	13.54	13.27	13.32	13.32	-0.75%	80,938
Dec 17, 2024	13.45	13.45	13.34	13.42	13.42	-0.30%	62,690
Dec 16, 2024	13.50	13.52	13.46	13.46	13.46	-0.44%	60,542
Dec 13, 2024	13.51	13.55	13.49	13.52	13.52	0.37%	72,938
Dec 12, 2024	13.45	13.54	13.43	13.47	13.47	-0.07%	79,424
Dec 11, 2024	13.44	13.52	13.42	13.48	13.48	0.30%	45,007
Dec 10, 2024	13.50	13.53	13.42	13.44	13.44	-0.44%	54,000
Dec 9, 2024	13.48	13.55	13.42	13.50	13.50	0.22%	90,024
Dec 6, 2024	13.52	13.52	13.41	13.47	13.47	0.07%	47,478
Dec 5, 2024	13.44	13.46	13.32	13.46	13.46	0.67%	45,974
Dec 4, 2024	13.42	13.47	13.29	13.37	13.37	-0.74%	95,968
Dec 3, 2024	13.40	13.47	13.37	13.47	13.47	0.15%	43,052
Dec 2, 2024	13.36	13.48	13.34	13.45	13.45	0.07%	70,512
Nov 29, 2024	13.40	13.50	13.37	13.44	13.44	0.30%	62,918
Nov 27, 2024	13.37	13.44	13.28	13.40	13.40	0.53%	95,921
Nov 26, 2024	13.41	13.41	13.25	13.33	13.33	-0.15%	51,400
Nov 25, 2024	13.34	13.42	13.26	13.35	13.35	0.07%	66,671
Nov 22, 2024	13.33	13.36	13.28	13.34	13.34	0.15%	43,001
Nov 21, 2024	13.35	13.37	13.28	13.32	13.32	-0.82%	47,816
Nov 20, 2024	13.41	13.45	13.34	13.43	13.33	0.15%	65,752
Nov 19, 2024	13.35	13.42	13.32	13.41	13.31	0.37%	68,598
Nov 18, 2024	13.25	13.36	13.25	13.36	13.26	0.91%	53,547
Nov 15, 2024	13.19	13.26	13.16	13.24	13.14	0.38%	50,315
Nov 14, 2024	13.22	13.27	13.18	13.19	13.09	-0.08%	44,124
Nov 13, 2024	13.23	13.28	13.18	13.20	13.10	0.08%	76,247
Nov 12, 2024	13.24	13.29	13.17	13.19	13.09	-0.68%	37,002
Nov 11, 2024	13.27	13.33	13.21	13.28	13.18	-0.15%	115,219
Nov 8, 2024	13.26	13.30	13.23	13.30	13.20	0.53%	36,752
Nov 7, 2024	13.22	13.24	13.13	13.23	13.13	0.76%	78,019
Nov 6, 2024	13.16	13.17	13.07	13.13	13.03	0.31%	66,545
Nov 5, 2024	13.11	13.11	13.00	13.09	12.99	0.23%	68,047
Nov 4, 2024	13.08	13.09	12.99	13.06	12.96	-0.46%	56,826
Nov 1, 2024	13.07	13.19	13.06	13.12	13.02	0.08%	147,319
Oct 31, 2024	13.00	13.11	13.00	13.11	13.01	0.77%	86,298
Oct 30, 2024	13.04	13.12	12.96	13.01	12.91	-0.46%	121,889
Oct 29, 2024	13.13	13.15	13.03	13.07	12.97	-0.46%	87,669
Oct 28, 2024	13.19	13.19	13.01	13.13	13.03	-0.15%	104,179
Oct 25, 2024	13.12	13.15	13.05	13.15	13.05	0.92%	79,239
Oct 24, 2024	13.05	13.08	12.99	13.03	12.93	-0.15%	56,238
Oct 23, 2024	13.12	13.14	13.03	13.05	12.95	-0.99%	82,955
Oct 22, 2024	13.13	13.20	13.05	13.18	12.97	0.61%	105,342
Oct 21, 2024	13.03	13.10	13.02	13.10	12.89	0.69%	89,542
Oct 18, 2024	13.05	13.10	12.95	13.01	12.80	-0.31%	147,375
Oct 17, 2024	13.06	13.09	13.02	13.05	12.84	0.38%	60,530
Oct 16, 2024	13.02	13.06	12.98	13.00	12.79	-0.08%	76,701
Oct 15, 2024	13.05	13.05	12.95	13.01	12.80	-	82,693
Oct 14, 2024	13.01	13.04	12.98	13.01	12.80	-	60,801
Oct 11, 2024	13.05	13.05	12.96	13.01	12.80	0.08%	50,765
Oct 10, 2024	13.04	13.05	12.99	13.00	12.79	-0.31%	97,307
Oct 9, 2024	13.00	13.04	12.92	13.04	12.83	0.69%	122,320
Oct 8, 2024	12.94	12.98	12.90	12.95	12.74	0.23%	127,612
Oct 7, 2024	12.88	13.00	12.84	12.92	12.72	0.62%	153,828
Oct 4, 2024	12.84	12.84	12.76	12.84	12.64	0.47%	97,152
Oct 3, 2024	12.79	12.82	12.69	12.78	12.58	-0.16%	142,097
Oct 2, 2024	12.82	12.82	12.75	12.80	12.60	0.16%	100,510
Oct 1, 2024	12.90	12.91	12.76	12.78	12.58	-0.78%	146,833
Sep 30, 2024	12.81	12.88	12.78	12.88	12.68	0.78%	140,546
Sep 27, 2024	12.82	12.86	12.75	12.78	12.58	-0.16%	129,038
Sep 26, 2024	12.95	12.96	12.79	12.80	12.60	-0.47%	97,844
Sep 25, 2024	12.85	12.89	12.81	12.86	12.66	0.31%	60,890
Sep 24, 2024	12.80	12.88	12.75	12.82	12.62	0.39%	113,338
Sep 23, 2024	12.81	12.84	12.72	12.77	12.57	-0.39%	84,245
Sep 20, 2024	12.83	12.87	12.80	12.82	12.62	-0.77%	78,517
Sep 19, 2024	12.92	12.97	12.87	12.92	12.61	0.47%	87,573
Sep 18, 2024	12.90	12.94	12.81	12.86	12.55	-0.54%	91,824
Sep 17, 2024	12.93	12.98	12.87	12.93	12.62	-	186,046
Sep 16, 2024	13.06	13.08	12.90	12.93	12.62	-0.84%	179,615
Sep 13, 2024	13.05	13.09	13.03	13.04	12.72	-0.08%	130,067
Sep 12, 2024	13.03	13.10	13.02	13.05	12.73	-0.08%	118,401
Sep 11, 2024	13.12	13.13	13.05	13.06	12.74	-0.23%	67,913
Sep 10, 2024	13.12	13.14	13.05	13.09	12.77	-0.38%	66,890
Sep 9, 2024	13.15	13.15	13.05	13.14	12.82	0.69%	85,062
Sep 6, 2024	13.06	13.08	13.01	13.05	12.73	-0.15%	60,853
Sep 5, 2024	13.11	13.14	13.04	13.07	12.75	-0.68%	71,376
Sep 4, 2024	13.13	13.18	13.10	13.16	12.84	0.61%	63,166
Sep 3, 2024	13.10	13.15	13.06	13.08	12.76	-0.38%	79,481
Aug 30, 2024	13.11	13.16	13.08	13.13	12.81	0.46%	62,975
Aug 29, 2024	13.05	13.13	13.05	13.07	12.75	0.15%	40,873
Aug 28, 2024	13.13	13.13	13.03	13.05	12.73	-0.31%	38,789
Aug 27, 2024	13.12	13.14	13.04	13.09	12.77	0.08%	44,009
Aug 26, 2024	13.12	13.15	13.05	13.08	12.76	-0.08%	62,230
Aug 23, 2024	13.14	13.17	13.03	13.09	12.77	-0.30%	83,784
Aug 22, 2024	13.14	13.15	13.03	13.13	12.81	-0.68%	81,339
Aug 21, 2024	13.18	13.22	13.12	13.22	12.79	0.53%	71,646
Aug 20, 2024	13.20	13.22	13.11	13.15	12.72	-0.38%	71,520
Aug 19, 2024	13.11	13.30	13.03	13.20	12.77	0.46%	201,958
Aug 16, 2024	13.06	13.17	13.05	13.14	12.71	0.61%	79,371
Aug 15, 2024	13.02	13.06	13.00	13.06	12.63	0.77%	57,623
Aug 14, 2024	13.03	13.03	12.92	12.96	12.54	-0.31%	72,144
Aug 13, 2024	13.00	13.05	12.97	13.00	12.58	-	83,806
Aug 12, 2024	12.97	13.03	12.91	13.00	12.58	0.31%	74,918
Aug 9, 2024	13.11	13.15	12.92	12.96	12.54	-1.07%	286,542
Aug 8, 2024	13.09	13.17	13.00	13.10	12.67	0.46%	63,765
Aug 7, 2024	12.97	13.09	12.96	13.04	12.61	1.16%	96,559
Aug 6, 2024	12.78	12.92	12.73	12.89	12.47	1.26%	76,506
Aug 5, 2024	13.11	13.11	12.62	12.73	12.31	-3.78%	218,156
Aug 2, 2024	13.42	13.42	13.11	13.23	12.80	-1.64%	130,567
Aug 1, 2024	13.47	13.88	13.38	13.45	13.01	-0.07%	102,013