Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 20.70 | -0.03 | -0.14% | 20.91 | 20.91 | 20.67 | 128,451 |
| Jan 16 2025 | 20.73 | 0.00 | 0.00% | 20.81 | 20.815 | 20.60 | 125,447 |
| Jan 15 2025 | 20.73 | 0.21 | 1.02% | 20.78 | 20.83 | 20.5915 | 103,443 |
| Jan 14 2025 | 20.52 | 0.20 | 0.98% | 20.32 | 20.57 | 20.29 | 106,262 |
| Jan 13 2025 | 20.32 | 0.12 | 0.59% | 20.08 | 20.365 | 20.07 | 105,040 |
| Jan 10 2025 | 20.20 | -0.55 | -2.65% | 20.40 | 20.40 | 19.7569 | 204,973 |
| Jan 08 2025 | 20.75 | 0.16 | 0.78% | 20.50 | 20.83 | 20.37 | 139,805 |
| Jan 07 2025 | 20.59 | -0.30 | -1.44% | 21.05 | 21.1171 | 20.59 | 161,851 |
| Jan 06 2025 | 20.89 | -0.34 | -1.60% | 21.14 | 21.217 | 20.88 | 102,337 |
| Jan 03 2025 | 21.23 | 0.28 | 1.34% | 21.01 | 21.298 | 20.84 | 75,332 |
| Jan 02 2025 | 20.95 | -0.14 | -0.66% | 21.23 | 21.4368 | 20.82 | 97,976 |
| Dec 31 2024 | 21.09 | -0.20 | -0.94% | 21.46 | 21.57 | 21.04 | 107,357 |
| Dec 30 2024 | 21.29 | 0.24 | 1.14% | 21.01 | 21.33 | 20.83 | 103,081 |
| Dec 27 2024 | 21.05 | -0.30 | -1.41% | 21.26 | 21.38 | 20.91 | 99,526 |
| Dec 26 2024 | 21.35 | 0.29 | 1.38% | 21.00 | 21.38 | 20.945 | 101,977 |
| Dec 24 2024 | 21.06 | 0.23 | 1.10% | 20.91 | 21.15 | 20.87 | 60,315 |
| Dec 23 2024 | 20.83 | 0.15 | 0.73% | 21.00 | 21.00 | 20.58 | 121,078 |
| Dec 20 2024 | 20.68 | -0.35 | -1.66% | 20.64 | 21.025 | 20.52 | 361,070 |
| Dec 19 2024 | 21.03 | 0.17 | 0.81% | 20.83 | 21.32 | 20.6114 | 119,284 |
| Dec 18 2024 | 20.86 | -0.42 | -1.97% | 21.50 | 21.72 | 20.765 | 148,256 |
| Dec 17 2024 | 21.28 | -0.21 | -0.98% | 21.51 | 21.58 | 21.22 | 146,128 |
| Dec 16 2024 | 21.49 | 0.10 | 0.47% | 21.36 | 21.62 | 21.22 | 134,210 |
| Dec 13 2024 | 21.39 | 0.15 | 0.71% | 21.30 | 21.46 | 21.0243 | 113,812 |
| Dec 12 2024 | 21.24 | -0.18 | -0.84% | 21.39 | 21.39 | 21.03 | 84,681 |
| Dec 11 2024 | 21.42 | 0.00 | 0.00% | 21.49 | 21.6779 | 21.315 | 142,183 |
| Dec 10 2024 | 21.42 | 0.14 | 0.66% | 21.32 | 21.57 | 21.0962 | 105,981 |
| Dec 09 2024 | 21.28 | 0.12 | 0.57% | 21.15 | 21.35 | 21.09 | 84,367 |
| Dec 06 2024 | 21.16 | -0.17 | -0.80% | 21.38 | 21.3839 | 20.99 | 66,527 |
| Dec 05 2024 | 21.33 | 0.04 | 0.19% | 21.27 | 21.39 | 20.9901 | 111,293 |
| Dec 04 2024 | 21.29 | -0.02 | -0.09% | 21.22 | 21.33 | 21.01 | 106,602 |
| Dec 03 2024 | 21.31 | -0.06 | -0.28% | 21.38 | 21.38 | 21.02 | 72,954 |
| Dec 02 2024 | 21.37 | 0.04 | 0.19% | 21.37 | 21.48 | 21.1829 | 97,277 |
| Nov 29 2024 | 21.33 | 0.09 | 0.42% | 21.36 | 21.50 | 21.25 | 50,935 |
| Nov 27 2024 | 21.24 | -0.09 | -0.42% | 21.49 | 21.65 | 21.11 | 84,417 |
| Nov 26 2024 | 21.33 | 0.18 | 0.85% | 21.12 | 21.475 | 21.06 | 122,520 |
| Nov 25 2024 | 21.15 | 0.19 | 0.91% | 21.06 | 21.49 | 21.06 | 129,783 |
| Nov 22 2024 | 20.96 | 0.20 | 0.96% | 20.81 | 21.02 | 20.6808 | 136,772 |
| Nov 21 2024 | 20.76 | 0.08 | 0.39% | 20.76 | 21.01 | 20.63 | 224,018 |
| Nov 20 2024 | 20.68 | -0.18 | -0.86% | 20.69 | 20.7899 | 20.53 | 92,141 |
| Nov 19 2024 | 20.86 | -0.20 | -0.95% | 21.03 | 21.04 | 20.71 | 120,723 |
| Nov 18 2024 | 21.06 | -0.16 | -0.75% | 21.31 | 21.38 | 21.01 | 87,890 |
| Nov 15 2024 | 21.22 | -0.33 | -1.53% | 21.64 | 21.64 | 21.21 | 85,258 |
| Nov 14 2024 | 21.55 | -0.16 | -0.74% | 21.65 | 21.735 | 21.34 | 137,977 |
| Nov 13 2024 | 21.71 | -0.01 | -0.05% | 21.88 | 21.99 | 21.69 | 81,870 |
| Nov 12 2024 | 21.72 | -0.40 | -1.81% | 22.14 | 22.23 | 21.61 | 144,273 |
| Nov 11 2024 | 22.12 | 0.03 | 0.14% | 22.29 | 22.29 | 21.92 | 172,204 |
| Nov 08 2024 | 22.09 | 0.03 | 0.14% | 22.15 | 22.2889 | 21.89 | 200,976 |
| Nov 07 2024 | 22.06 | 0.43 | 1.99% | 21.75 | 22.26 | 21.57 | 256,935 |
| Nov 06 2024 | 21.63 | 1.16 | 5.67% | 20.99 | 21.75 | 20.99 | 206,373 |
| Nov 05 2024 | 20.47 | 0.28 | 1.39% | 20.26 | 20.485 | 20.26 | 106,341 |
| Nov 04 2024 | 20.19 | -0.05 | -0.25% | 20.25 | 20.415 | 20.15 | 138,194 |
| Nov 01 2024 | 20.24 | -0.12 | -0.59% | 20.36 | 20.47 | 20.02 | 154,126 |
| Oct 31 2024 | 20.36 | -0.07 | -0.34% | 20.43 | 20.705 | 20.35 | 125,384 |
| Oct 30 2024 | 20.43 | -0.18 | -0.87% | 20.52 | 20.77 | 20.41 | 128,874 |
| Oct 29 2024 | 20.61 | 0.01 | 0.05% | 20.44 | 20.61 | 20.3613 | 139,048 |
| Oct 28 2024 | 20.60 | 0.09 | 0.44% | 20.54 | 20.68 | 20.455 | 106,468 |
| Oct 25 2024 | 20.51 | -0.24 | -1.16% | 20.79 | 20.94 | 20.47 | 129,602 |
| Oct 24 2024 | 20.75 | -0.05 | -0.24% | 20.68 | 20.87 | 20.5284 | 102,324 |
| Oct 23 2024 | 20.80 | 0.19 | 0.92% | 20.55 | 20.81 | 20.485 | 204,058 |
| Oct 22 2024 | 20.61 | -0.08 | -0.39% | 20.65 | 20.65 | 20.36 | 149,743 |
