EFZ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 16.90 | 0.30 | 1.83% | 16.77 | 16.90 | 16.75 | 14,846 |
Jan 08 2025 | 16.596 | 0.02 | 0.10% | 16.69 | 16.70 | 16.596 | 5,451 |
Jan 07 2025 | 16.58 | 0.02 | 0.12% | 16.44 | 16.60 | 16.43 | 137,134 |
Jan 06 2025 | 16.56 | -0.15 | -0.90% | 16.56 | 16.59 | 16.49 | 22,369 |
Jan 03 2025 | 16.7101 | -0.07 | -0.42% | 16.73 | 16.76 | 16.703 | 5,771 |
Jan 02 2025 | 16.78 | 0.07 | 0.42% | 16.72 | 16.809 | 16.68 | 8,017 |
Dec 31 2024 | 16.71 | 0.02 | 0.10% | 16.65 | 16.75 | 16.63 | 80,697 |
Dec 30 2024 | 16.6931 | 0.08 | 0.50% | 16.69 | 16.7799 | 16.66 | 18,548 |
Dec 27 2024 | 16.61 | 0.04 | 0.24% | 16.60 | 16.65 | 16.575 | 5,991 |
Dec 26 2024 | 16.57 | -0.08 | -0.46% | 16.59 | 16.61 | 16.55 | 8,569 |
Dec 24 2024 | 16.6474 | -0.05 | -0.31% | 16.67 | 16.74 | 16.6474 | 27,095 |
Dec 23 2024 | 16.70 | -0.29 | -1.71% | 16.76 | 16.84 | 16.69 | 21,880 |
Dec 20 2024 | 16.99 | 0.05 | 0.29% | 17.15 | 17.15 | 16.86 | 32,024 |
Dec 19 2024 | 16.9403 | 0.04 | 0.24% | 16.81 | 16.95 | 16.81 | 173,845 |
Dec 18 2024 | 16.90 | 0.42 | 2.55% | 16.49 | 16.90 | 16.475 | 89,702 |
Dec 17 2024 | 16.48 | 0.03 | 0.18% | 16.49 | 16.50 | 16.43 | 33,878 |
Dec 16 2024 | 16.4496 | 0.05 | 0.31% | 16.48 | 16.48 | 16.41 | 62,508 |
Dec 13 2024 | 16.3995 | 0.04 | 0.24% | 16.30 | 16.44 | 16.30 | 1,085,876 |
Dec 12 2024 | 16.36 | 0.18 | 1.11% | 16.26 | 16.36 | 16.26 | 4,127 |
Dec 11 2024 | 16.18 | -0.12 | -0.74% | 16.21 | 16.24 | 16.18 | 7,772 |
Dec 10 2024 | 16.30 | 0.15 | 0.93% | 16.23 | 16.30 | 16.23 | 28,373 |
Dec 09 2024 | 16.1498 | 0.04 | 0.25% | 16.06 | 16.1498 | 16.03 | 53,387 |
Dec 06 2024 | 16.11 | -0.01 | -0.06% | 16.06 | 16.17 | 16.06 | 43,666 |
Dec 05 2024 | 16.12 | -0.08 | -0.49% | 16.11 | 16.15 | 16.08 | 56,913 |
Dec 04 2024 | 16.1997 | 0.00 | -0.02% | 16.2029 | 16.22 | 16.17 | 6,541 |
Dec 03 2024 | 16.203 | -0.09 | -0.57% | 16.20 | 16.26 | 16.17 | 1,106,690 |
Dec 02 2024 | 16.2964 | -0.04 | -0.27% | 16.31 | 16.43 | 16.28 | 111,033 |
Nov 29 2024 | 16.34 | -0.21 | -1.27% | 16.47 | 16.49 | 16.34 | 10,956 |
Nov 27 2024 | 16.55 | -0.09 | -0.56% | 16.56 | 16.59 | 16.54 | 33,130 |
Nov 26 2024 | 16.644 | 0.11 | 0.69% | 16.56 | 16.6892 | 16.56 | 11,836 |
Nov 25 2024 | 16.53 | -0.10 | -0.60% | 16.48 | 16.565 | 16.47 | 17,043 |
Nov 22 2024 | 16.63 | -0.02 | -0.12% | 16.64 | 16.64 | 16.5904 | 11,835 |
Nov 21 2024 | 16.65 | -0.04 | -0.21% | 16.70 | 16.73 | 16.6411 | 13,906 |
Nov 20 2024 | 16.685 | 0.07 | 0.42% | 16.67 | 16.78 | 16.67 | 24,624 |
Nov 19 2024 | 16.615 | 0.04 | 0.23% | 16.76 | 16.76 | 16.59 | 55,571 |
Nov 18 2024 | 16.5761 | -0.13 | -0.80% | 16.73 | 16.73 | 16.5601 | 2,887 |
Nov 15 2024 | 16.71 | 0.08 | 0.47% | 16.64 | 16.714 | 16.64 | 6,071 |
Nov 14 2024 | 16.6319 | -0.03 | -0.17% | 16.51 | 16.64 | 16.50 | 172,700 |
Nov 13 2024 | 16.6595 | 0.10 | 0.60% | 16.641 | 16.7218 | 16.6353 | 410,955 |
Nov 12 2024 | 16.56 | 0.31 | 1.91% | 16.41 | 16.63 | 16.41 | 794,794 |
Nov 11 2024 | 16.25 | 0.00 | -0.03% | 16.18 | 16.25 | 16.18 | 25,640 |
Nov 08 2024 | 16.2543 | 0.23 | 1.43% | 16.18 | 16.30 | 16.12 | 43,041 |
Nov 07 2024 | 16.0244 | -0.24 | -1.47% | 16.09 | 16.10 | 15.9921 | 7,510 |
Nov 06 2024 | 16.2638 | 0.25 | 1.59% | 16.29 | 16.36 | 16.25 | 172,422 |
Nov 05 2024 | 16.01 | -0.18 | -1.11% | 16.13 | 16.13 | 16.01 | 4,537 |
Nov 04 2024 | 16.19 | 0.00 | 0.00% | 16.09 | 16.19 | 16.0322 | 26,225 |
Nov 01 2024 | 16.19 | -0.03 | -0.18% | 16.14 | 16.20 | 16.10 | 53,011 |
Oct 31 2024 | 16.22 | 0.10 | 0.62% | 16.21 | 16.3399 | 16.21 | 9,611 |
Oct 30 2024 | 16.12 | 0.11 | 0.69% | 16.08 | 16.12 | 16.04 | 4,372 |
Oct 29 2024 | 16.0098 | 0.07 | 0.44% | 16.02 | 16.02 | 15.99 | 4,267 |
Oct 28 2024 | 15.94 | -0.14 | -0.87% | 15.98 | 15.99 | 15.92 | 8,936 |
Oct 25 2024 | 16.08 | 0.07 | 0.44% | 15.97 | 16.089 | 15.95 | 134,781 |
Oct 24 2024 | 16.01 | -0.09 | -0.56% | 15.98 | 16.06 | 15.97 | 8,490 |
Oct 23 2024 | 16.10 | 0.18 | 1.16% | 16.05 | 16.159 | 16.05 | 8,864 |
Oct 22 2024 | 15.9151 | 0.08 | 0.47% | 15.93 | 15.96 | 15.91 | 48,269 |
Oct 21 2024 | 15.84 | 0.20 | 1.25% | 15.76 | 15.86 | 15.735 | 106,266 |
Oct 18 2024 | 15.6444 | -0.11 | -0.67% | 15.68 | 15.70 | 15.64 | 3,241 |
Oct 17 2024 | 15.75 | 0.01 | 0.04% | 15.73 | 15.75 | 15.701 | 7,718 |
Oct 16 2024 | 15.7443 | -0.04 | -0.23% | 15.74 | 15.76 | 15.72 | 2,420 |
Oct 15 2024 | 15.78 | 0.27 | 1.74% | 15.5885 | 15.79 | 15.5885 | 5,920 |