EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	11.09	11.09	10.95	11.00	11.00	-0.45%	168,921
Feb 25, 2026	11.08	11.16	11.00	11.05	11.05	-	179,545
Feb 24, 2026	11.06	11.12	11.02	11.05	11.05	-0.27%	57,248
Feb 23, 2026	11.17	11.21	11.02	11.08	11.08	-0.89%	118,252
Feb 20, 2026	11.20	11.27	11.18	11.18	11.18	-0.18%	43,302
Feb 19, 2026	11.21	11.27	11.20	11.20	11.20	-0.36%	87,176
Feb 18, 2026	11.20	11.29	11.20	11.24	11.24	-	73,476
Feb 17, 2026	11.21	11.28	11.21	11.24	11.24	-0.97%	109,144
Feb 13, 2026	11.36	11.40	11.31	11.35	11.26	0.09%	41,037
Feb 12, 2026	11.35	11.43	11.30	11.34	11.25	-0.09%	99,756
Feb 11, 2026	11.35	11.44	11.33	11.35	11.26	-	75,502
Feb 10, 2026	11.39	11.39	11.30	11.35	11.26	-	66,554
Feb 9, 2026	11.26	11.41	11.24	11.35	11.26	0.89%	301,106
Feb 6, 2026	11.27	11.33	11.25	11.25	11.16	-0.53%	129,817
Feb 5, 2026	11.33	11.37	11.28	11.31	11.22	-0.35%	47,568
Feb 4, 2026	11.40	11.40	11.31	11.35	11.26	-0.18%	76,114
Feb 3, 2026	11.42	11.46	11.35	11.37	11.28	-0.26%	76,960
Feb 2, 2026	11.41	11.42	11.38	11.40	11.31	0.09%	45,979
Jan 30, 2026	11.40	11.43	11.36	11.39	11.30	-0.35%	42,862
Jan 29, 2026	11.43	11.46	11.37	11.43	11.34	-0.26%	58,589
Jan 28, 2026	11.51	11.51	11.41	11.46	11.37	-	107,861
Jan 27, 2026	11.44	11.49	11.44	11.46	11.37	-0.17%	63,147
Jan 26, 2026	11.60	11.66	11.46	11.48	11.39	-0.86%	105,065
Jan 23, 2026	11.61	11.62	11.55	11.58	11.49	-	66,958
Jan 22, 2026	11.63	11.65	11.53	11.58	11.49	-0.60%	110,665
Jan 21, 2026	11.49	11.67	11.47	11.65	11.56	1.66%	346,231
Jan 20, 2026	11.44	11.52	11.44	11.46	11.37	-0.43%	89,515
Jan 16, 2026	11.52	11.56	11.47	11.51	11.42	-0.35%	59,732
Jan 15, 2026	11.58	11.58	11.54	11.55	11.46	-0.09%	193,434
Jan 14, 2026	11.55	11.59	11.51	11.56	11.47	0.09%	210,496
Jan 13, 2026	11.55	11.60	11.45	11.55	11.46	0.09%	234,375
Jan 12, 2026	11.48	11.55	11.46	11.54	11.45	0.87%	135,363
Jan 9, 2026	11.46	11.47	11.37	11.44	11.35	-0.26%	113,887
Jan 8, 2026	11.42	11.47	11.39	11.47	11.38	0.88%	157,816
Jan 7, 2026	11.36	11.37	11.32	11.37	11.28	0.26%	84,141
Jan 6, 2026	11.31	11.35	11.28	11.34	11.25	0.53%	76,024
Jan 5, 2026	11.21	11.28	11.21	11.28	11.19	0.62%	113,378
Jan 2, 2026	11.27	11.28	11.21	11.21	11.13	-0.71%	139,158
Dec 31, 2025	11.25	11.31	11.25	11.29	11.20	-	291,487
Dec 30, 2025	11.23	11.30	11.23	11.29	11.20	-0.53%	230,686
Dec 29, 2025	11.35	11.41	11.34	11.35	11.18	-0.18%	153,771
Dec 26, 2025	11.36	11.40	11.35	11.37	11.20	0.35%	71,401
Dec 24, 2025	11.29	11.34	11.29	11.33	11.16	0.18%	135,652
Dec 23, 2025	11.30	11.32	11.27	11.31	11.14	0.27%	154,356
Dec 22, 2025	11.25	11.34	11.21	11.28	11.11	0.45%	217,867
Dec 19, 2025	11.22	11.27	11.22	11.23	11.06	-0.09%	260,901
Dec 18, 2025	11.27	11.30	11.20	11.24	11.07	0.09%	196,872
Dec 17, 2025	11.23	11.28	11.20	11.23	11.06	-0.44%	244,141
Dec 16, 2025	11.27	11.31	11.27	11.28	11.11	-0.27%	136,910
Dec 15, 2025	11.35	11.39	11.28	11.31	11.14	-0.70%	103,297