Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E2EF34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 4.25 | 0.03 | 0.71% | 4.27 | 4.27 | 4.25 | 52 |
| Dec 19 2024 | 4.22 | -0.12 | -2.76% | 4.22 | 4.25 | 4.21 | 1,047 |
| Dec 18 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.37 | 4.34 | 5 |
| Dec 17 2024 | 4.34 | 0.04 | 0.93% | 4.34 | 4.34 | 4.34 | 3 |
| Dec 16 2024 | 4.30 | 0.10 | 2.38% | 4.26 | 4.30 | 4.23 | 16 |
| Dec 13 2024 | 4.20 | 0.02 | 0.48% | 4.16 | 4.22 | 4.16 | 10 |
| Dec 12 2024 | 4.18 | -0.01 | -0.24% | 4.24 | 4.24 | 4.16 | 53 |
| Dec 11 2024 | 4.19 | 0.00 | 0.00% | 4.28 | 4.28 | 4.16 | 412 |
| Dec 10 2024 | 4.19 | -0.01 | -0.24% | 4.03 | 4.19 | 4.03 | 6 |
| Dec 09 2024 | 4.20 | 0.00 | 0.00% | 4.15 | 4.20 | 4.15 | 331 |
| Dec 06 2024 | 4.20 | 0.06 | 1.45% | 4.16 | 4.20 | 4.15 | 4 |
| Dec 05 2024 | 4.14 | -0.06 | -1.43% | 4.14 | 4.14 | 4.14 | 27 |
| Dec 04 2024 | 4.20 | -0.05 | -1.18% | 4.24 | 4.24 | 4.20 | 2 |
| Dec 03 2024 | 4.25 | -0.02 | -0.47% | 4.10 | 4.27 | 4.10 | 22 |
| Dec 02 2024 | 4.27 | -0.10 | -2.29% | 4.17 | 4.27 | 4.17 | 1,219 |
| Nov 29 2024 | 4.37 | 0.29 | 7.11% | 4.27 | 4.38 | 4.27 | 58 |
| Nov 28 2024 | 4.08 | 0.00 | 0.00% | 4.08 | 4.08 | 4.08 | 0 |
| Nov 27 2024 | 4.08 | 0.07 | 1.75% | 4.17 | 4.17 | 4.08 | 3 |
| Nov 26 2024 | 4.01 | -0.11 | -2.67% | 4.03 | 4.21 | 4.01 | 217 |
| Nov 25 2024 | 4.12 | 0.06 | 1.48% | 4.06 | 4.12 | 4.06 | 6 |
| Nov 22 2024 | 4.06 | 0.08 | 2.01% | 4.21 | 4.21 | 4.06 | 33 |
| Nov 21 2024 | 3.98 | 0.12 | 3.11% | 3.78 | 3.98 | 3.78 | 134 |
| Nov 19 2024 | 3.86 | -0.04 | -1.03% | 3.89 | 3.89 | 3.79 | 144 |
| Nov 18 2024 | 3.90 | -0.06 | -1.52% | 4.06 | 4.06 | 3.90 | 9 |
| Nov 14 2024 | 3.96 | -0.08 | -1.98% | 4.04 | 4.07 | 3.96 | 154 |
| Nov 13 2024 | 4.04 | 0.05 | 1.25% | 4.03 | 4.04 | 3.99 | 29 |
| Nov 12 2024 | 3.99 | 0.00 | 0.00% | 3.94 | 4.15 | 3.94 | 359 |
| Nov 11 2024 | 3.99 | 0.05 | 1.27% | 4.21 | 4.21 | 3.97 | 60 |
| Nov 08 2024 | 3.94 | 0.07 | 1.81% | 3.91 | 4.00 | 3.91 | 223 |
| Nov 07 2024 | 3.87 | 0.02 | 0.52% | 3.89 | 3.90 | 3.87 | 55 |
| Nov 06 2024 | 3.85 | -0.06 | -1.53% | 4.08 | 4.19 | 3.73 | 185 |
| Nov 05 2024 | 3.91 | 0.02 | 0.51% | 3.88 | 3.91 | 3.88 | 30 |
| Nov 04 2024 | 3.89 | 0.08 | 2.10% | 3.85 | 3.89 | 3.76 | 80 |
| Nov 01 2024 | 3.81 | 0.01 | 0.26% | 3.81 | 3.81 | 3.81 | 30 |
| Oct 31 2024 | 3.80 | -0.03 | -0.78% | 3.80 | 3.80 | 3.80 | 100 |
| Oct 30 2024 | 3.83 | -0.01 | -0.26% | 3.86 | 3.86 | 3.83 | 3 |
| Oct 29 2024 | 3.84 | -0.11 | -2.78% | 3.99 | 3.99 | 3.84 | 25 |
| Oct 28 2024 | 3.95 | 0.04 | 1.02% | 3.94 | 3.95 | 3.94 | 74 |
| Oct 25 2024 | 3.91 | 0.11 | 2.89% | 3.91 | 3.91 | 3.91 | 26 |
| Oct 24 2024 | 3.80 | 0.06 | 1.60% | 3.76 | 3.80 | 3.76 | 29 |
| Oct 23 2024 | 3.74 | 0.07 | 1.91% | 3.74 | 3.74 | 3.74 | 5 |
| Oct 22 2024 | 3.67 | -0.04 | -1.08% | 3.67 | 3.67 | 3.67 | 1 |
| Oct 21 2024 | 3.71 | -0.05 | -1.33% | 3.75 | 3.75 | 3.71 | 9 |
| Oct 18 2024 | 3.76 | -0.02 | -0.53% | 3.76 | 3.76 | 3.76 | 1 |
| Oct 17 2024 | 3.78 | 0.00 | 0.00% | 3.78 | 3.78 | 3.78 | 6 |
| Oct 16 2024 | 3.78 | 0.00 | 0.00% | 3.70 | 3.81 | 3.70 | 27 |
| Oct 15 2024 | 3.78 | 0.06 | 1.61% | 3.76 | 3.78 | 3.76 | 31 |
| Oct 14 2024 | 3.72 | 0.10 | 2.76% | 3.71 | 3.72 | 3.68 | 44 |
| Oct 11 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0 |
| Oct 10 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0 |
| Oct 09 2024 | 3.62 | 0.14 | 4.02% | 3.60 | 3.62 | 3.60 | 7 |
| Oct 08 2024 | 3.48 | -0.01 | -0.29% | 3.48 | 3.48 | 3.48 | 18 |
| Oct 07 2024 | 3.49 | -0.05 | -1.41% | 3.49 | 3.49 | 3.49 | 2 |
| Oct 04 2024 | 3.54 | 0.00 | 0.00% | 3.54 | 3.54 | 3.54 | 0 |
| Oct 03 2024 | 3.54 | -0.02 | -0.56% | 3.60 | 3.60 | 3.54 | 32 |
| Oct 02 2024 | 3.56 | -0.05 | -1.39% | 3.58 | 3.58 | 3.51 | 11 |
| Oct 01 2024 | 3.61 | -0.01 | -0.28% | 3.66 | 3.66 | 3.61 | 12 |
| Sep 30 2024 | 3.62 | 0.00 | 0.00% | 3.63 | 3.63 | 3.58 | 38 |
| Sep 27 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.62 | 3.62 | 0 |
| Sep 26 2024 | 3.62 | -0.01 | -0.28% | 3.67 | 3.67 | 3.60 | 40 |
| Sep 25 2024 | 3.63 | -0.16 | -4.22% | 3.82 | 3.82 | 3.63 | 12 |
| Sep 24 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.79 | 3.79 | 0 |
| Sep 23 2024 | 3.79 | 0.14 | 3.84% | 3.88 | 3.88 | 3.75 | 32 |
