EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.64	10.71	10.64	10.65	10.65	-0.09%	70,527
Jul 23, 2026	10.70	10.74	10.64	10.66	10.66	-0.47%	80,587
Jul 22, 2026	10.78	10.80	10.71	10.71	10.71	-0.46%	89,027
Jul 21, 2026	10.73	10.79	10.70	10.76	10.76	0.65%	131,707
Jul 20, 2026	10.71	10.71	10.67	10.69	10.69	0.19%	28,198
Jul 17, 2026	10.73	10.74	10.66	10.67	10.67	-0.47%	28,755
Jul 16, 2026	10.72	10.74	10.71	10.72	10.72	0.09%	26,599
Jul 15, 2026	10.73	10.76	10.71	10.71	10.71	-0.22%	53,675
Jul 14, 2026	10.80	10.85	10.75	10.80	10.73	0.37%	48,791
Jul 13, 2026	10.70	10.77	10.70	10.76	10.69	0.28%	91,135
Jul 10, 2026	10.71	10.77	10.71	10.73	10.66	-0.09%	48,890
Jul 9, 2026	10.71	10.77	10.71	10.74	10.67	-	55,981
Jul 8, 2026	10.76	10.76	10.70	10.74	10.67	-0.09%	38,381
Jul 7, 2026	10.81	10.81	10.70	10.75	10.68	-0.28%	40,971
Jul 6, 2026	10.82	10.83	10.75	10.78	10.71	-	32,818
Jul 2, 2026	10.76	10.82	10.76	10.78	10.71	-	47,856
Jul 1, 2026	10.76	10.87	10.72	10.78	10.71	-0.19%	133,553
Jun 30, 2026	10.69	10.80	10.69	10.80	10.73	0.75%	67,391
Jun 29, 2026	10.69	10.73	10.66	10.72	10.65	0.37%	97,236
Jun 26, 2026	10.65	10.73	10.65	10.68	10.61	-0.09%	58,948
Jun 25, 2026	10.71	10.76	10.67	10.69	10.62	0.19%	95,108
Jun 24, 2026	10.68	10.70	10.66	10.67	10.60	-0.19%	73,908
Jun 23, 2026	10.66	10.72	10.65	10.69	10.62	0.19%	52,568
Jun 22, 2026	10.71	10.75	10.64	10.67	10.60	-0.09%	45,210
Jun 18, 2026	10.75	10.75	10.66	10.68	10.61	-	69,017
Jun 17, 2026	10.72	10.78	10.65	10.68	10.61	-0.37%	72,299
Jun 16, 2026	10.70	10.77	10.70	10.72	10.65	0.09%	53,557
Jun 15, 2026	10.76	10.80	10.70	10.71	10.64	-0.03%	56,142
Jun 12, 2026	10.75	10.86	10.72	10.78	10.65	-	89,036
Jun 11, 2026	10.78	10.81	10.75	10.78	10.65	0.09%	40,664
Jun 10, 2026	10.70	10.93	10.70	10.77	10.64	0.09%	177,490
Jun 9, 2026	10.70	10.80	10.70	10.76	10.63	0.56%	70,171
Jun 8, 2026	10.72	10.78	10.70	10.70	10.57	-0.28%	94,996
Jun 5, 2026	10.76	10.79	10.71	10.73	10.60	-0.28%	82,820
Jun 4, 2026	10.75	10.82	10.75	10.76	10.63	-0.19%	61,052
Jun 3, 2026	10.78	10.86	10.77	10.78	10.65	-0.19%	113,054
Jun 2, 2026	10.78	10.86	10.78	10.80	10.67	-0.28%	65,395
Jun 1, 2026	10.89	10.91	10.81	10.83	10.70	-0.37%	70,556
May 29, 2026	10.93	10.93	10.87	10.87	10.74	-0.37%	103,503
May 28, 2026	10.90	10.93	10.84	10.91	10.78	0.28%	102,563
May 27, 2026	10.89	10.91	10.82	10.88	10.75	0.28%	90,534
May 26, 2026	10.87	10.93	10.84	10.85	10.72	-0.28%	75,867
May 22, 2026	10.87	10.90	10.84	10.88	10.75	0.09%	67,088
May 21, 2026	10.85	10.90	10.85	10.87	10.74	-0.18%	55,332
May 20, 2026	10.85	10.90	10.85	10.89	10.76	0.18%	70,633
May 19, 2026	10.92	10.93	10.81	10.87	10.74	-0.46%	91,722
May 18, 2026	10.92	10.95	10.88	10.92	10.79	0.37%	56,948
May 15, 2026	10.87	10.94	10.87	10.88	10.75	-0.46%	37,220
May 14, 2026	11.02	11.04	10.96	11.00	10.80	-0.45%	82,473
May 13, 2026	10.95	11.05	10.95	11.05	10.84	0.55%	46,520