EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.86	10.90	10.80	10.89	10.89	0.54%	106,283
Aug 13, 2026	10.84	10.91	10.82	10.90	10.83	0.46%	61,544
Aug 12, 2026	10.86	10.86	10.83	10.85	10.78	-0.37%	62,990
Aug 11, 2026	10.83	10.89	10.81	10.89	10.82	0.37%	77,169
Aug 10, 2026	10.81	10.88	10.78	10.85	10.78	0.09%	82,700
Aug 7, 2026	10.89	10.89	10.80	10.84	10.77	-0.09%	104,020
Aug 6, 2026	10.79	10.87	10.78	10.85	10.78	0.46%	177,093
Aug 5, 2026	10.69	10.87	10.69	10.80	10.73	0.84%	270,540
Aug 4, 2026	10.66	10.74	10.66	10.71	10.64	0.28%	105,324
Aug 3, 2026	10.67	10.69	10.64	10.68	10.61	0.47%	82,094
Jul 31, 2026	10.69	10.69	10.63	10.63	10.56	-0.28%	73,827
Jul 30, 2026	10.65	10.68	10.64	10.66	10.59	0.09%	45,964
Jul 29, 2026	10.66	10.66	10.64	10.65	10.58	-0.19%	19,031
Jul 28, 2026	10.69	10.71	10.66	10.67	10.60	-0.19%	49,685
Jul 27, 2026	10.69	10.73	10.64	10.69	10.62	0.38%	65,492
Jul 24, 2026	10.64	10.71	10.64	10.65	10.58	-0.09%	70,527
Jul 23, 2026	10.70	10.74	10.64	10.66	10.59	-0.47%	80,597
Jul 22, 2026	10.78	10.80	10.71	10.71	10.64	-0.46%	89,040
Jul 21, 2026	10.73	10.79	10.70	10.76	10.69	0.65%	131,709
Jul 20, 2026	10.71	10.71	10.67	10.69	10.62	0.19%	28,201
Jul 17, 2026	10.73	10.74	10.66	10.67	10.60	-0.47%	28,755
Jul 16, 2026	10.72	10.74	10.71	10.72	10.65	0.09%	26,599
Jul 15, 2026	10.73	10.76	10.71	10.71	10.64	-0.22%	53,679
Jul 14, 2026	10.80	10.85	10.75	10.80	10.67	0.37%	48,791
Jul 13, 2026	10.70	10.77	10.70	10.76	10.63	0.28%	91,135
Jul 10, 2026	10.71	10.77	10.71	10.73	10.60	-0.09%	48,890
Jul 9, 2026	10.71	10.77	10.71	10.74	10.61	-	55,981
Jul 8, 2026	10.76	10.76	10.70	10.74	10.61	-0.09%	38,381
Jul 7, 2026	10.81	10.81	10.70	10.75	10.62	-0.28%	40,971
Jul 6, 2026	10.82	10.83	10.75	10.78	10.65	-	32,818
Jul 2, 2026	10.76	10.82	10.76	10.78	10.65	-	47,856
Jul 1, 2026	10.76	10.87	10.72	10.78	10.65	-0.19%	133,553
Jun 30, 2026	10.69	10.80	10.69	10.80	10.67	0.75%	67,391
Jun 29, 2026	10.69	10.73	10.66	10.72	10.59	0.37%	97,236
Jun 26, 2026	10.65	10.73	10.65	10.68	10.55	-0.09%	58,948
Jun 25, 2026	10.71	10.76	10.67	10.69	10.56	0.19%	95,108
Jun 24, 2026	10.68	10.70	10.66	10.67	10.54	-0.19%	73,908
Jun 23, 2026	10.66	10.72	10.65	10.69	10.56	0.19%	52,568
Jun 22, 2026	10.71	10.75	10.64	10.67	10.54	-0.09%	45,210
Jun 18, 2026	10.75	10.75	10.66	10.68	10.55	-	69,017
Jun 17, 2026	10.72	10.78	10.65	10.68	10.55	-0.37%	72,299
Jun 16, 2026	10.70	10.77	10.70	10.72	10.59	0.09%	53,557
Jun 15, 2026	10.76	10.80	10.70	10.71	10.58	-0.03%	56,142
Jun 12, 2026	10.75	10.86	10.72	10.78	10.58	-	89,036
Jun 11, 2026	10.78	10.81	10.75	10.78	10.58	0.09%	40,664
Jun 10, 2026	10.70	10.93	10.70	10.77	10.57	0.09%	177,490
Jun 9, 2026	10.70	10.80	10.70	10.76	10.56	0.56%	70,171
Jun 8, 2026	10.72	10.78	10.70	10.70	10.50	-0.28%	94,996
Jun 5, 2026	10.76	10.79	10.71	10.73	10.53	-0.28%	82,820
Jun 4, 2026	10.75	10.82	10.75	10.76	10.56	-0.19%	61,052