EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.14	13.18	13.11	13.14	13.14	-	35,886
Feb 20, 2025	13.13	13.21	13.13	13.14	13.14	0.08%	27,118
Feb 19, 2025	13.15	13.23	13.12	13.13	13.13	-0.68%	80,769
Feb 18, 2025	13.28	13.30	13.11	13.22	13.22	0.08%	120,770
Feb 14, 2025	13.22	13.35	13.19	13.21	13.21	-0.90%	88,603
Feb 13, 2025	13.36	13.36	13.26	13.33	13.24	0.08%	69,072
Feb 12, 2025	13.30	13.33	13.18	13.32	13.23	0.30%	109,776
Feb 11, 2025	13.31	13.34	13.20	13.28	13.19	0.38%	64,083
Feb 10, 2025	13.25	13.39	13.20	13.23	13.14	-0.45%	112,892
Feb 7, 2025	13.39	13.47	13.24	13.29	13.20	-0.67%	72,478
Feb 6, 2025	13.34	13.47	13.30	13.38	13.29	0.45%	110,399
Feb 5, 2025	13.51	13.51	13.26	13.32	13.23	-0.52%	163,873
Feb 4, 2025	13.37	13.43	13.32	13.39	13.30	-0.07%	57,239
Feb 3, 2025	13.35	13.54	13.35	13.40	13.31	-0.96%	122,094
Jan 31, 2025	13.52	13.54	13.39	13.53	13.43	0.30%	198,998
Jan 30, 2025	13.41	13.53	13.33	13.49	13.40	0.60%	115,946
Jan 29, 2025	13.36	13.47	13.32	13.41	13.32	-0.07%	71,342
Jan 28, 2025	13.45	13.49	13.40	13.42	13.33	-0.22%	61,239
Jan 27, 2025	13.47	13.52	13.43	13.45	13.36	-0.74%	64,232
Jan 24, 2025	13.44	13.61	13.43	13.55	13.45	1.04%	68,807
Jan 23, 2025	13.48	13.50	13.32	13.41	13.32	-0.30%	131,988
Jan 22, 2025	13.50	13.55	13.36	13.45	13.36	0.22%	135,860
Jan 21, 2025	13.24	13.48	13.19	13.42	13.33	1.98%	245,257
Jan 17, 2025	13.17	13.24	13.12	13.16	13.07	0.15%	55,626
Jan 16, 2025	13.15	13.23	13.06	13.14	13.05	0.08%	63,719
Jan 15, 2025	13.17	13.27	13.09	13.13	13.04	0.31%	68,979
Jan 14, 2025	13.00	13.13	13.00	13.09	13.00	0.69%	79,656
Jan 13, 2025	13.05	13.06	12.96	13.00	12.91	-0.38%	65,908
Jan 10, 2025	12.92	13.17	12.92	13.05	12.96	-0.08%	92,933
Jan 8, 2025	13.04	13.12	13.01	13.06	12.97	-0.23%	91,873
Jan 7, 2025	13.11	13.15	13.05	13.09	13.00	0.38%	66,602
Jan 6, 2025	13.09	13.13	13.00	13.04	12.95	-0.61%	84,355
Jan 3, 2025	13.03	13.14	13.00	13.12	13.03	1.00%	78,945
Jan 2, 2025	12.90	13.03	12.86	12.99	12.90	1.25%	72,751
Dec 31, 2024	13.18	13.18	12.82	12.83	12.74	-2.36%	355,710
Dec 30, 2024	12.98	13.19	12.98	13.14	13.05	-0.98%	111,437
Dec 27, 2024	13.32	13.32	13.13	13.27	13.07	-0.38%	47,215
Dec 26, 2024	13.34	13.39	13.27	13.32	13.12	-0.75%	86,666
Dec 24, 2024	13.32	13.53	13.32	13.42	13.22	0.75%	34,580
Dec 23, 2024	13.25	13.45	13.20	13.32	13.12	-0.22%	77,735
Dec 20, 2024	13.32	13.43	13.15	13.35	13.05	-0.15%	74,237
Dec 19, 2024	13.38	13.42	13.28	13.37	13.07	0.38%	94,652
Dec 18, 2024	13.43	13.54	13.27	13.32	13.02	-0.75%	80,938
Dec 17, 2024	13.45	13.45	13.34	13.42	13.12	-0.30%	62,690
Dec 16, 2024	13.50	13.52	13.46	13.46	13.16	-0.44%	60,542
Dec 13, 2024	13.51	13.55	13.49	13.52	13.22	0.37%	72,938
Dec 12, 2024	13.45	13.54	13.43	13.47	13.17	-0.07%	79,424
Dec 11, 2024	13.44	13.52	13.42	13.48	13.18	0.30%	45,007
Dec 10, 2024	13.50	13.53	13.42	13.44	13.14	-0.44%	54,000
Dec 9, 2024	13.48	13.55	13.42	13.50	13.20	0.22%	90,024
Dec 6, 2024	13.52	13.52	13.41	13.47	13.17	0.07%	47,478
Dec 5, 2024	13.44	13.46	13.32	13.46	13.16	0.67%	45,974
Dec 4, 2024	13.42	13.47	13.29	13.37	13.07	-0.74%	95,968
Dec 3, 2024	13.40	13.47	13.37	13.47	13.17	0.15%	43,052
Dec 2, 2024	13.36	13.48	13.34	13.45	13.15	0.07%	70,512
Nov 29, 2024	13.40	13.50	13.37	13.44	13.14	0.30%	62,918
Nov 27, 2024	13.37	13.44	13.28	13.40	13.10	0.53%	95,921
Nov 26, 2024	13.41	13.41	13.25	13.33	13.03	-0.15%	51,400
Nov 25, 2024	13.34	13.42	13.26	13.35	13.05	0.07%	66,671
Nov 22, 2024	13.33	13.36	13.28	13.34	13.04	0.15%	43,001
Nov 21, 2024	13.35	13.37	13.28	13.32	13.02	-0.82%	47,816
Nov 20, 2024	13.41	13.45	13.34	13.43	13.03	0.15%	65,752
Nov 19, 2024	13.35	13.42	13.32	13.41	13.01	0.37%	68,598
Nov 18, 2024	13.25	13.36	13.25	13.36	12.96	0.91%	53,547
Nov 15, 2024	13.19	13.26	13.16	13.24	12.85	0.38%	50,315
Nov 14, 2024	13.22	13.27	13.18	13.19	12.80	-0.08%	44,124
Nov 13, 2024	13.23	13.28	13.18	13.20	12.81	0.08%	76,247
Nov 12, 2024	13.24	13.29	13.17	13.19	12.80	-0.68%	37,002
Nov 11, 2024	13.27	13.33	13.21	13.28	12.88	-0.15%	115,219
Nov 8, 2024	13.26	13.30	13.23	13.30	12.90	0.53%	36,752
Nov 7, 2024	13.22	13.24	13.13	13.23	12.84	0.76%	78,019
Nov 6, 2024	13.16	13.17	13.07	13.13	12.74	0.31%	66,545
Nov 5, 2024	13.11	13.11	13.00	13.09	12.70	0.23%	68,047
Nov 4, 2024	13.08	13.09	12.99	13.06	12.67	-0.46%	56,826
Nov 1, 2024	13.07	13.19	13.06	13.12	12.73	0.08%	147,319
Oct 31, 2024	13.00	13.11	13.00	13.11	12.72	0.77%	86,298
Oct 30, 2024	13.04	13.12	12.96	13.01	12.62	-0.46%	121,889
Oct 29, 2024	13.13	13.15	13.03	13.07	12.68	-0.46%	87,669
Oct 28, 2024	13.19	13.19	13.01	13.13	12.74	-0.15%	104,179
Oct 25, 2024	13.12	13.15	13.05	13.15	12.76	0.92%	79,239
Oct 24, 2024	13.05	13.08	12.99	13.03	12.64	-0.15%	56,238
Oct 23, 2024	13.12	13.14	13.03	13.05	12.66	-0.99%	82,955
Oct 22, 2024	13.13	13.20	13.05	13.18	12.68	0.61%	105,342
Oct 21, 2024	13.03	13.10	13.02	13.10	12.60	0.69%	89,542
Oct 18, 2024	13.05	13.10	12.95	13.01	12.52	-0.31%	147,375
Oct 17, 2024	13.06	13.09	13.02	13.05	12.56	0.38%	60,530
Oct 16, 2024	13.02	13.06	12.98	13.00	12.51	-0.08%	76,701
Oct 15, 2024	13.05	13.05	12.95	13.01	12.52	-	82,693
Oct 14, 2024	13.01	13.04	12.98	13.01	12.52	-	60,801
Oct 11, 2024	13.05	13.05	12.96	13.01	12.52	0.08%	50,765
Oct 10, 2024	13.04	13.05	12.99	13.00	12.51	-0.31%	97,307
Oct 9, 2024	13.00	13.04	12.92	13.04	12.55	0.69%	122,320
Oct 8, 2024	12.94	12.98	12.90	12.95	12.46	0.23%	127,612
Oct 7, 2024	12.88	13.00	12.84	12.92	12.43	0.62%	153,828
Oct 4, 2024	12.84	12.84	12.76	12.84	12.35	0.47%	97,152
Oct 3, 2024	12.79	12.82	12.69	12.78	12.30	-0.16%	142,097
Oct 2, 2024	12.82	12.82	12.75	12.80	12.32	0.16%	100,510
Oct 1, 2024	12.90	12.91	12.76	12.78	12.30	-0.78%	146,833
Sep 30, 2024	12.81	12.88	12.78	12.88	12.39	0.78%	140,546
Sep 27, 2024	12.82	12.86	12.75	12.78	12.30	-0.16%	129,038