Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EF3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 92.02 | 0.80 | 0.88% | 91.52 | 92.14 | 91.52 | 1,579 |
| Jul 17 2024 | 91.22 | -1.08 | -1.17% | 92.16 | 92.16 | 91.14 | 147 |
| Jul 16 2024 | 92.30 | 0.82 | 0.90% | 91.86 | 92.86 | 91.66 | 130 |
| Jul 15 2024 | 91.48 | -1.36 | -1.46% | 92.56 | 92.56 | 91.48 | 518 |
| Jul 12 2024 | 92.84 | 1.24 | 1.35% | 92.20 | 92.88 | 91.90 | 528 |
| Jul 11 2024 | 91.60 | -0.16 | -0.17% | 91.62 | 91.96 | 91.00 | 201 |
| Jul 10 2024 | 91.76 | 1.72 | 1.91% | 90.00 | 91.90 | 89.98 | 2,506 |
| Jul 09 2024 | 90.04 | -2.68 | -2.89% | 93.38 | 93.40 | 89.94 | 679 |
| Jul 08 2024 | 92.72 | 1.58 | 1.73% | 90.88 | 93.96 | 90.58 | 345 |
| Jul 05 2024 | 91.14 | -1.82 | -1.96% | 92.98 | 92.98 | 91.14 | 935 |
| Jul 04 2024 | 92.96 | 2.16 | 2.38% | 90.84 | 92.96 | 90.84 | 2,250 |
| Jul 03 2024 | 90.80 | 2.06 | 2.32% | 89.86 | 90.80 | 89.32 | 2,149 |
| Jul 02 2024 | 88.74 | -0.28 | -0.31% | 88.90 | 89.42 | 87.46 | 163 |
| Jul 01 2024 | 89.02 | 3.02 | 3.51% | 87.74 | 90.86 | 87.64 | 292 |
| Jun 28 2024 | 86.00 | -0.98 | -1.13% | 86.50 | 86.60 | 85.84 | 341 |
| Jun 27 2024 | 86.98 | -1.32 | -1.49% | 88.44 | 89.30 | 86.98 | 1,046 |
| Jun 26 2024 | 88.30 | -0.68 | -0.76% | 89.44 | 89.50 | 88.30 | 186 |
| Jun 25 2024 | 88.98 | -1.30 | -1.44% | 90.06 | 90.36 | 88.82 | 473 |
| Jun 24 2024 | 90.28 | 0.52 | 0.58% | 89.78 | 90.28 | 89.48 | 750 |
| Jun 21 2024 | 89.76 | 0.06 | 0.07% | 89.98 | 89.98 | 89.26 | 790 |
| Jun 20 2024 | 89.70 | 1.26 | 1.42% | 89.16 | 90.20 | 88.90 | 1,196 |
| Jun 19 2024 | 88.44 | -0.18 | -0.20% | 88.82 | 88.82 | 87.80 | 603 |
| Jun 18 2024 | 88.62 | 2.94 | 3.43% | 86.74 | 88.62 | 86.12 | 1,250 |
| Jun 17 2024 | 85.68 | -0.26 | -0.30% | 86.18 | 86.60 | 85.34 | 1,419 |
| Jun 14 2024 | 85.94 | -3.96 | -4.40% | 90.06 | 90.06 | 84.66 | 547 |
| Jun 13 2024 | 89.90 | -1.54 | -1.68% | 91.56 | 91.56 | 88.62 | 223 |
| Jun 12 2024 | 91.44 | 0.94 | 1.04% | 91.50 | 92.00 | 91.10 | 485 |
| Jun 11 2024 | 90.50 | -4.08 | -4.31% | 94.86 | 94.86 | 90.50 | 602 |
| Jun 10 2024 | 94.58 | -5.24 | -5.25% | 99.36 | 99.38 | 91.94 | 774 |
| Jun 07 2024 | 99.82 | -2.03 | -1.99% | 101.00 | 101.00 | 99.82 | 19 |
| Jun 06 2024 | 101.85 | -0.25 | -0.24% | 102.65 | 102.65 | 101.85 | 6 |
| Jun 05 2024 | 102.10 | -0.15 | -0.15% | 102.80 | 102.80 | 102.10 | 552 |
| Jun 04 2024 | 102.25 | -0.70 | -0.68% | 103.55 | 103.55 | 101.95 | 568 |
| Jun 03 2024 | 102.95 | 1.20 | 1.18% | 103.35 | 104.45 | 102.95 | 356 |
| May 31 2024 | 101.75 | 0.15 | 0.15% | 102.25 | 102.25 | 101.10 | 139 |
| May 30 2024 | 101.60 | 0.45 | 0.44% | 101.65 | 102.20 | 101.60 | 353 |
| May 29 2024 | 101.15 | -0.50 | -0.49% | 101.80 | 101.80 | 100.35 | 129 |
| May 28 2024 | 101.65 | -0.10 | -0.10% | 101.60 | 102.35 | 101.35 | 63 |
| May 27 2024 | 101.75 | 1.35 | 1.34% | 100.70 | 101.75 | 100.45 | 23 |
| May 24 2024 | 100.40 | 0.25 | 0.25% | 100.20 | 100.40 | 100.20 | 3 |
| May 23 2024 | 100.15 | -2.00 | -1.96% | 101.15 | 101.40 | 100.15 | 8 |
| May 22 2024 | 102.15 | 0.15 | 0.15% | 102.30 | 102.30 | 101.35 | 175 |
| May 21 2024 | 102.00 | 1.20 | 1.19% | 100.60 | 102.00 | 100.60 | 519 |
| May 20 2024 | 100.80 | -3.90 | -3.72% | 101.55 | 102.10 | 100.50 | 183 |
| May 17 2024 | 104.70 | -1.55 | -1.46% | 106.15 | 106.15 | 104.50 | 116 |
| May 16 2024 | 106.25 | 0.05 | 0.05% | 106.85 | 107.40 | 106.25 | 395 |
| May 15 2024 | 106.20 | -0.65 | -0.61% | 106.80 | 106.80 | 105.95 | 944 |
| May 14 2024 | 106.85 | 1.45 | 1.38% | 105.05 | 106.85 | 105.05 | 3 |
| May 13 2024 | 105.40 | 0.00 | 0.00% | 105.45 | 105.50 | 105.15 | 165 |
| May 10 2024 | 105.40 | 0.75 | 0.72% | 105.30 | 105.60 | 105.10 | 102 |
| May 09 2024 | 104.65 | 0.85 | 0.82% | 104.10 | 104.75 | 104.10 | 34 |
| May 08 2024 | 103.80 | 1.60 | 1.57% | 103.45 | 103.80 | 103.45 | 175 |
| May 07 2024 | 102.20 | 0.05 | 0.05% | 102.20 | 102.20 | 102.20 | 2 |
| May 06 2024 | 102.15 | 0.50 | 0.49% | 101.80 | 102.15 | 101.80 | 203 |
| May 03 2024 | 101.65 | 1.10 | 1.09% | 101.10 | 102.15 | 101.05 | 70 |
| May 02 2024 | 100.55 | -0.10 | -0.10% | 100.30 | 101.10 | 100.30 | 21 |
| Apr 30 2024 | 100.65 | -0.30 | -0.30% | 100.50 | 100.65 | 100.50 | 1,014 |
| Apr 29 2024 | 100.95 | -0.15 | -0.15% | 100.90 | 101.55 | 100.80 | 13 |
| Apr 26 2024 | 101.10 | 1.82 | 1.83% | 100.90 | 101.10 | 100.80 | 41 |
| Apr 25 2024 | 99.28 | -1.47 | -1.46% | 100.55 | 100.65 | 98.90 | 336 |
| Apr 24 2024 | 100.75 | 0.10 | 0.10% | 100.75 | 100.75 | 100.75 | 19 |
| Apr 23 2024 | 100.65 | 0.55 | 0.55% | 99.88 | 100.65 | 99.70 | 146 |
| Apr 22 2024 | 100.10 | 1.00 | 1.01% | 99.06 | 100.10 | 99.06 | 4 |
