Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFXT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.28 | 0.00 | 0.00% | 5.28 | 5.28 | 5.28 | 0 |
| Jun 27 2024 | 5.28 | 0.07 | 1.34% | 5.24 | 5.31 | 5.17 | 96,247 |
| Jun 26 2024 | 5.21 | 0.16 | 3.17% | 5.00 | 5.27 | 5.00 | 131,061 |
| Jun 25 2024 | 5.05 | 0.02 | 0.40% | 5.03 | 5.09 | 5.00 | 62,897 |
| Jun 24 2024 | 5.03 | 0.02 | 0.40% | 4.97 | 5.11 | 4.97 | 101,739 |
| Jun 21 2024 | 5.01 | -0.03 | -0.60% | 5.06 | 5.06 | 4.91 | 196,431 |
| Jun 20 2024 | 5.04 | 0.28 | 5.88% | 4.75 | 5.06 | 4.75 | 170,941 |
| Jun 18 2024 | 4.76 | -0.07 | -1.45% | 4.80 | 4.93 | 4.76 | 121,295 |
| Jun 17 2024 | 4.83 | -0.03 | -0.62% | 4.82 | 4.88 | 4.80 | 87,628 |
| Jun 14 2024 | 4.86 | -0.03 | -0.61% | 4.87 | 4.885 | 4.78 | 100,687 |
| Jun 13 2024 | 4.89 | -0.15 | -2.98% | 5.07 | 5.07 | 4.865 | 68,803 |
| Jun 12 2024 | 5.04 | 0.01 | 0.20% | 5.10 | 5.12 | 5.011 | 85,553 |
| Jun 11 2024 | 5.03 | -0.02 | -0.40% | 5.00 | 5.05 | 4.95 | 50,182 |
| Jun 10 2024 | 5.05 | 0.11 | 2.23% | 4.95 | 5.09 | 4.95 | 50,343 |
| Jun 07 2024 | 4.94 | 0.04 | 0.82% | 4.91 | 4.95 | 4.83 | 165,994 |
| Jun 06 2024 | 4.90 | 0.01 | 0.20% | 4.93 | 4.93 | 4.875 | 117,739 |
| Jun 05 2024 | 4.89 | 0.10 | 2.09% | 4.87 | 4.90 | 4.78 | 90,122 |
| Jun 04 2024 | 4.79 | -0.02 | -0.42% | 4.80 | 4.815 | 4.595 | 251,553 |
| Jun 03 2024 | 4.81 | -0.39 | -7.50% | 5.15 | 5.15 | 4.7828 | 208,679 |
| May 31 2024 | 5.20 | 0.11 | 2.16% | 5.09 | 5.22 | 5.09 | 72,212 |
| May 30 2024 | 5.09 | 0.07 | 1.39% | 5.06 | 5.11 | 5.04 | 47,562 |
| May 29 2024 | 5.02 | -0.10 | -1.95% | 5.08 | 5.11 | 5.00 | 124,490 |
| May 28 2024 | 5.12 | 0.02 | 0.39% | 5.11 | 5.17 | 5.11 | 91,510 |
| May 24 2024 | 5.10 | 0.05 | 0.99% | 5.12 | 5.15 | 5.04 | 101,541 |
| May 23 2024 | 5.05 | -0.05 | -0.98% | 5.17 | 5.17 | 5.05 | 55,050 |
| May 22 2024 | 5.10 | -0.05 | -0.97% | 5.12 | 5.135 | 5.05 | 588,863 |
| May 21 2024 | 5.15 | -0.07 | -1.34% | 5.205 | 5.22 | 5.09 | 576,765 |
| May 20 2024 | 5.22 | 0.01 | 0.19% | 5.18 | 5.31 | 5.18 | 34,403 |
| May 17 2024 | 5.21 | 0.14 | 2.76% | 5.08 | 5.246 | 5.08 | 110,121 |
| May 16 2024 | 5.07 | -0.13 | -2.50% | 5.23 | 5.23 | 5.06 | 87,001 |
| May 15 2024 | 5.20 | -0.10 | -1.89% | 5.30 | 5.31 | 5.16 | 186,594 |
| May 14 2024 | 5.30 | 0.19 | 3.72% | 5.11 | 5.30 | 5.04 | 246,428 |
| May 13 2024 | 5.11 | 0.16 | 3.23% | 4.98 | 5.13 | 4.91 | 216,516 |
| May 10 2024 | 4.95 | -0.14 | -2.75% | 5.12 | 5.12 | 4.88 | 455,619 |
| May 09 2024 | 5.09 | 0.31 | 6.49% | 4.70 | 5.13 | 4.70 | 199,482 |
| May 08 2024 | 4.78 | -1.33 | -21.77% | 5.55 | 5.55 | 4.70 | 633,218 |
| May 07 2024 | 6.11 | 0.17 | 2.86% | 5.98 | 6.20 | 5.86 | 236,517 |
| May 06 2024 | 5.94 | 0.08 | 1.37% | 5.95 | 6.015 | 5.89 | 108,454 |
| May 03 2024 | 5.86 | -0.03 | -0.51% | 5.97 | 5.99 | 5.83 | 60,021 |
| May 02 2024 | 5.89 | -0.01 | -0.17% | 5.95 | 6.00 | 5.85 | 122,525 |
| May 01 2024 | 5.90 | 0.07 | 1.20% | 5.82 | 5.98 | 5.75 | 167,478 |
| Apr 30 2024 | 5.83 | -0.21 | -3.48% | 6.06 | 6.06 | 5.83 | 130,831 |
| Apr 29 2024 | 6.04 | 0.08 | 1.34% | 5.89 | 6.08 | 5.89 | 191,560 |
| Apr 26 2024 | 5.96 | 0.26 | 4.56% | 5.74 | 5.96 | 5.69 | 110,375 |
| Apr 25 2024 | 5.70 | -0.02 | -0.35% | 5.72 | 5.75 | 5.59 | 126,639 |
| Apr 24 2024 | 5.72 | -0.09 | -1.55% | 5.82 | 5.82 | 5.645 | 74,015 |
| Apr 23 2024 | 5.81 | 0.13 | 2.29% | 5.73 | 5.82 | 5.695 | 67,752 |
| Apr 22 2024 | 5.68 | -0.07 | -1.22% | 5.77 | 5.77 | 5.59 | 77,610 |
| Apr 19 2024 | 5.75 | 0.09 | 1.59% | 5.66 | 5.855 | 5.64 | 157,702 |
| Apr 18 2024 | 5.66 | -0.17 | -2.92% | 5.88 | 5.89 | 5.65 | 93,100 |
| Apr 17 2024 | 5.83 | -0.10 | -1.69% | 5.98 | 6.005 | 5.81 | 152,234 |
| Apr 16 2024 | 5.93 | -0.09 | -1.50% | 6.07 | 6.09 | 5.89 | 103,296 |
| Apr 15 2024 | 6.02 | -0.12 | -1.95% | 6.21 | 6.25 | 5.96 | 258,065 |
| Apr 12 2024 | 6.14 | -0.06 | -0.97% | 6.22 | 6.28 | 6.01 | 447,770 |
| Apr 11 2024 | 6.20 | 0.10 | 1.64% | 6.11 | 6.26 | 6.02 | 140,434 |
| Apr 10 2024 | 6.10 | 0.04 | 0.66% | 6.03 | 6.13 | 5.99 | 4,719,259 |
| Apr 09 2024 | 6.06 | -0.13 | -2.10% | 6.25 | 6.26 | 6.05 | 130,440 |
| Apr 08 2024 | 6.19 | -0.01 | -0.16% | 6.27 | 6.27 | 6.145 | 166,431 |
| Apr 05 2024 | 6.20 | 0.08 | 1.31% | 6.13 | 6.24 | 6.04 | 168,515 |
| Apr 04 2024 | 6.12 | -0.03 | -0.49% | 6.21 | 6.21 | 6.04 | 147,809 |
| Apr 03 2024 | 6.15 | 0.26 | 4.41% | 5.91 | 6.27 | 5.86 | 3,294,454 |
| Apr 02 2024 | 5.89 | 0.09 | 1.55% | 5.82 | 5.89 | 5.77 | 366,948 |
