Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
0EF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 192.00 | -7.20 | -3.61% | 198.00 | 202.30 | 188.25 | 458 |
| Jun 28 2024 | 199.20 | -3.60 | -1.78% | 203.50 | 204.50 | 194.20 | 608 |
| Jun 27 2024 | 202.80 | 8.15 | 4.19% | 189.45 | 202.80 | 189.45 | 204 |
| Jun 26 2024 | 194.65 | 0.90 | 0.46% | 196.45 | 198.05 | 193.60 | 499 |
| Jun 25 2024 | 193.75 | 0.55 | 0.28% | 191.40 | 196.00 | 188.10 | 455 |
| Jun 24 2024 | 193.20 | 3.15 | 1.66% | 193.75 | 200.90 | 190.05 | 591 |
| Jun 21 2024 | 190.05 | -5.20 | -2.66% | 193.55 | 196.65 | 190.05 | 874 |
| Jun 20 2024 | 195.25 | -2.80 | -1.41% | 199.25 | 206.10 | 191.85 | 1,718 |
| Jun 19 2024 | 198.05 | -1.10 | -0.55% | 199.95 | 199.95 | 196.75 | 342 |
| Jun 18 2024 | 199.15 | 14.55 | 7.88% | 183.35 | 199.95 | 180.60 | 1,231 |
| Jun 17 2024 | 184.60 | 3.70 | 2.05% | 181.45 | 184.60 | 176.70 | 705 |
| Jun 14 2024 | 180.90 | -5.95 | -3.18% | 188.10 | 188.10 | 179.00 | 559 |
| Jun 13 2024 | 186.85 | 4.25 | 2.33% | 183.80 | 187.10 | 180.75 | 1,505 |
| Jun 12 2024 | 182.60 | 5.05 | 2.84% | 176.40 | 186.75 | 174.75 | 1,518 |
| Jun 11 2024 | 177.55 | 8.75 | 5.18% | 167.90 | 177.55 | 167.60 | 352 |
| Jun 10 2024 | 168.80 | 4.15 | 2.52% | 165.00 | 168.80 | 160.15 | 745 |
| Jun 07 2024 | 164.65 | -5.15 | -3.03% | 169.70 | 169.70 | 164.25 | 590 |
| Jun 06 2024 | 169.80 | 0.00 | 0.00% | 167.90 | 171.20 | 167.85 | 154 |
| Jun 05 2024 | 169.80 | -5.65 | -3.22% | 176.10 | 178.25 | 167.80 | 424 |
| Jun 04 2024 | 175.45 | -4.65 | -2.58% | 181.60 | 183.70 | 175.00 | 1,031 |
| Jun 03 2024 | 180.10 | 8.25 | 4.80% | 171.35 | 184.45 | 171.35 | 1,974 |
| May 31 2024 | 171.85 | -0.95 | -0.55% | 169.30 | 171.85 | 164.90 | 610 |
| May 30 2024 | 172.80 | 2.60 | 1.53% | 167.35 | 172.80 | 167.10 | 155 |
| May 29 2024 | 170.20 | -4.55 | -2.60% | 178.60 | 179.70 | 170.20 | 2,654 |
| May 28 2024 | 174.75 | -2.05 | -1.16% | 176.65 | 176.70 | 169.00 | 4,035 |
| May 27 2024 | 176.80 | 1.45 | 0.83% | 174.55 | 176.95 | 173.85 | 231 |
| May 24 2024 | 175.35 | 4.00 | 2.33% | 170.00 | 181.60 | 169.70 | 1,090 |
| May 23 2024 | 171.35 | 26.60 | 18.38% | 144.05 | 176.65 | 144.05 | 3,612 |
| May 22 2024 | 144.75 | -1.30 | -0.89% | 145.45 | 148.15 | 144.45 | 585 |
| May 21 2024 | 146.05 | 4.70 | 3.33% | 142.40 | 146.05 | 141.20 | 1,013 |
| May 20 2024 | 141.35 | -4.25 | -2.92% | 145.90 | 147.40 | 138.60 | 1,281 |
| May 17 2024 | 145.60 | -4.50 | -3.00% | 150.40 | 151.80 | 145.15 | 443 |
| May 16 2024 | 150.10 | -4.40 | -2.85% | 155.85 | 156.10 | 150.05 | 576 |
| May 15 2024 | 154.50 | 4.85 | 3.24% | 148.10 | 156.00 | 148.10 | 804 |
| May 14 2024 | 149.65 | -0.65 | -0.43% | 148.90 | 150.35 | 148.00 | 365 |
| May 13 2024 | 150.30 | -0.45 | -0.30% | 153.55 | 154.95 | 149.75 | 282 |
| May 10 2024 | 150.75 | -5.25 | -3.37% | 157.55 | 161.10 | 150.75 | 383 |
| May 09 2024 | 156.00 | 6.20 | 4.14% | 150.00 | 157.45 | 150.00 | 355 |
| May 08 2024 | 149.80 | -2.30 | -1.51% | 151.25 | 153.30 | 149.45 | 162 |
| May 07 2024 | 152.10 | -0.45 | -0.29% | 154.20 | 154.20 | 151.10 | 100 |
| May 06 2024 | 152.55 | 3.95 | 2.66% | 150.00 | 152.95 | 148.70 | 468 |
| May 03 2024 | 148.60 | -1.00 | -0.67% | 149.40 | 153.70 | 148.60 | 326 |
| May 02 2024 | 149.60 | -3.80 | -2.48% | 150.65 | 151.95 | 146.60 | 1,584 |
| Apr 30 2024 | 153.40 | -6.30 | -3.94% | 162.55 | 162.55 | 151.70 | 231 |
| Apr 29 2024 | 159.70 | -7.85 | -4.69% | 169.20 | 169.35 | 159.70 | 489 |
| Apr 26 2024 | 167.55 | 0.95 | 0.57% | 162.90 | 167.55 | 161.80 | 337 |
| Apr 25 2024 | 166.60 | -0.10 | -0.06% | 161.00 | 166.60 | 158.90 | 822 |
| Apr 24 2024 | 166.70 | 0.15 | 0.09% | 166.00 | 169.80 | 162.65 | 1,334 |
| Apr 23 2024 | 166.55 | 16.25 | 10.81% | 150.40 | 166.55 | 150.15 | 1,605 |
| Apr 22 2024 | 150.30 | 2.70 | 1.83% | 148.45 | 150.30 | 144.25 | 853 |
| Apr 19 2024 | 147.60 | -9.40 | -5.99% | 157.90 | 158.00 | 145.50 | 1,963 |
| Apr 18 2024 | 157.00 | 2.45 | 1.59% | 156.90 | 160.00 | 150.70 | 235 |
| Apr 17 2024 | 154.55 | -1.65 | -1.06% | 154.85 | 163.15 | 154.55 | 946 |
| Apr 16 2024 | 156.20 | 2.30 | 1.49% | 152.55 | 157.50 | 152.15 | 789 |
| Apr 15 2024 | 153.90 | 1.20 | 0.79% | 152.30 | 157.95 | 152.00 | 604 |
| Apr 12 2024 | 152.70 | -3.60 | -2.30% | 157.45 | 158.05 | 152.70 | 447 |
| Apr 11 2024 | 156.30 | 0.70 | 0.45% | 156.80 | 159.10 | 154.55 | 656 |
| Apr 10 2024 | 155.60 | 0.45 | 0.29% | 160.40 | 161.95 | 155.25 | 998 |
| Apr 09 2024 | 155.15 | -0.50 | -0.32% | 150.70 | 158.25 | 150.70 | 1,847 |
| Apr 08 2024 | 155.65 | 6.65 | 4.46% | 151.00 | 155.65 | 149.85 | 1,234 |
| Apr 05 2024 | 149.00 | -1.65 | -1.10% | 148.15 | 152.50 | 147.15 | 2,802 |
| Apr 04 2024 | 150.65 | -1.35 | -0.89% | 150.55 | 156.35 | 150.00 | 3,333 |
| Apr 03 2024 | 152.00 | -20.00 | -11.63% | 174.70 | 174.70 | 151.55 | 3,245 |
