EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	10.82	10.83	10.75	10.78	10.78	-	32,818
Jul 2, 2026	10.76	10.82	10.76	10.78	10.78	-	47,853
Jul 1, 2026	10.76	10.87	10.72	10.78	10.78	-0.19%	133,553
Jun 30, 2026	10.69	10.80	10.69	10.80	10.80	0.75%	67,381
Jun 29, 2026	10.69	10.73	10.66	10.72	10.72	0.37%	97,215
Jun 26, 2026	10.65	10.73	10.65	10.68	10.68	-0.09%	58,918
Jun 25, 2026	10.71	10.76	10.67	10.69	10.69	0.19%	95,064
Jun 24, 2026	10.68	10.70	10.66	10.67	10.67	-0.19%	73,908
Jun 23, 2026	10.66	10.72	10.65	10.69	10.69	0.19%	52,568
Jun 22, 2026	10.71	10.75	10.64	10.67	10.67	-0.09%	45,210
Jun 18, 2026	10.75	10.75	10.66	10.68	10.68	-	69,015
Jun 17, 2026	10.72	10.78	10.65	10.68	10.68	-0.37%	72,299
Jun 16, 2026	10.70	10.77	10.70	10.72	10.72	0.09%	53,547
Jun 15, 2026	10.76	10.80	10.70	10.71	10.71	-0.03%	55,986
Jun 12, 2026	10.75	10.86	10.72	10.78	10.71	-	89,036
Jun 11, 2026	10.78	10.81	10.75	10.78	10.71	0.09%	40,664
Jun 10, 2026	10.70	10.93	10.70	10.77	10.70	0.09%	177,490
Jun 9, 2026	10.70	10.80	10.70	10.76	10.69	0.56%	70,171
Jun 8, 2026	10.72	10.78	10.70	10.70	10.63	-0.28%	94,996
Jun 5, 2026	10.76	10.79	10.71	10.73	10.66	-0.28%	82,820
Jun 4, 2026	10.75	10.82	10.75	10.76	10.69	-0.19%	61,052
Jun 3, 2026	10.78	10.86	10.77	10.78	10.71	-0.19%	113,054
Jun 2, 2026	10.78	10.86	10.78	10.80	10.73	-0.28%	65,395
Jun 1, 2026	10.89	10.91	10.81	10.83	10.76	-0.37%	70,556
May 29, 2026	10.93	10.93	10.87	10.87	10.80	-0.37%	103,503
May 28, 2026	10.90	10.93	10.84	10.91	10.84	0.28%	102,563
May 27, 2026	10.89	10.91	10.82	10.88	10.81	0.28%	90,534
May 26, 2026	10.87	10.93	10.84	10.85	10.78	-0.28%	75,867
May 22, 2026	10.87	10.90	10.84	10.88	10.81	0.09%	67,088
May 21, 2026	10.85	10.90	10.85	10.87	10.80	-0.18%	55,332
May 20, 2026	10.85	10.90	10.85	10.89	10.82	0.18%	70,633
May 19, 2026	10.92	10.93	10.81	10.87	10.80	-0.46%	91,722
May 18, 2026	10.92	10.95	10.88	10.92	10.85	0.37%	56,948
May 15, 2026	10.87	10.94	10.87	10.88	10.81	-0.46%	37,220
May 14, 2026	11.02	11.04	10.96	11.00	10.86	-0.45%	82,473
May 13, 2026	10.95	11.05	10.95	11.05	10.91	0.55%	46,520
May 12, 2026	10.99	11.06	10.96	10.99	10.85	-0.18%	76,406
May 11, 2026	10.99	11.02	10.96	11.01	10.87	0.09%	58,130
May 8, 2026	11.00	11.00	10.95	11.00	10.86	0.09%	72,341
May 7, 2026	11.00	11.00	10.96	10.99	10.85	-	65,830
May 6, 2026	10.99	11.00	10.93	10.99	10.85	0.55%	157,091
May 5, 2026	10.91	10.96	10.87	10.93	10.79	0.37%	377,457
May 4, 2026	10.90	10.96	10.85	10.89	10.75	-0.64%	134,878
May 1, 2026	10.98	11.00	10.94	10.96	10.82	-	158,717
Apr 30, 2026	10.88	10.99	10.78	10.96	10.82	1.48%	329,880
Apr 29, 2026	10.75	10.85	10.72	10.80	10.66	0.19%	104,071
Apr 28, 2026	10.74	10.85	10.68	10.78	10.64	-0.28%	140,137
Apr 27, 2026	10.82	10.82	10.76	10.81	10.67	0.19%	58,277
Apr 24, 2026	10.83	10.84	10.72	10.79	10.65	0.28%	58,343
Apr 23, 2026	10.77	10.81	10.72	10.76	10.63	-0.65%	74,497