Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 5.067 | 0.00 | 0.10% | 5.065 | 5.067 | 5.0635 | 1,678 |
| Jul 12 2024 | 5.062 | 0.00 | 0.04% | 5.059 | 5.0765 | 5.059 | 3,870 |
| Jul 11 2024 | 5.06 | 0.00 | 0.03% | 5.062 | 5.0805 | 5.0595 | 23,506 |
| Jul 10 2024 | 5.0585 | 0.00 | -0.09% | 5.057 | 5.0625 | 5.0565 | 15,324 |
| Jul 09 2024 | 5.063 | 0.00 | 0.02% | 5.06 | 5.077 | 5.058 | 28,851 |
| Jul 08 2024 | 5.062 | 0.00 | 0.07% | 5.06 | 5.062 | 5.0585 | 3,172 |
| Jul 05 2024 | 5.0585 | 0.00 | 0.05% | 5.06 | 5.068 | 5.056 | 7,700 |
| Jul 04 2024 | 5.056 | 0.00 | 0.02% | 5.057 | 5.0575 | 5.0555 | 3,818 |
| Jul 03 2024 | 5.055 | 0.00 | 0.01% | 5.056 | 5.0715 | 5.0535 | 55,280 |
| Jul 02 2024 | 5.0545 | 0.00 | 0.03% | 5.056 | 5.058 | 5.0535 | 14,362 |
| Jul 01 2024 | 5.053 | 0.00 | 0.02% | 5.05 | 5.071 | 5.05 | 468,999 |
| Jun 28 2024 | 5.052 | 0.00 | 0.02% | 5.052 | 5.052 | 5.052 | 991 |
| Jun 27 2024 | 5.051 | 0.00 | 0.01% | 5.053 | 5.056 | 5.042 | 2,203 |
| Jun 26 2024 | 5.0505 | 0.00 | 0.02% | 5.051 | 5.0535 | 5.0485 | 245,679 |
| Jun 25 2024 | 5.0495 | 0.00 | 0.02% | 5.05 | 5.05 | 5.048 | 7,469 |
| Jun 24 2024 | 5.0485 | 0.00 | 0.00% | 5.0485 | 5.0485 | 5.0485 | 32,671 |
| Jun 21 2024 | 5.0485 | 0.00 | 0.00% | 5.05 | 5.0515 | 5.0465 | 42,232 |
| Jun 20 2024 | 5.0485 | 0.00 | 0.03% | 5.05 | 5.0545 | 5.0395 | 59 |
| Jun 19 2024 | 5.047 | 0.00 | 0.07% | 5.046 | 5.0535 | 5.044 | 5,504 |
| Jun 18 2024 | 5.0435 | 0.00 | 0.01% | 5.046 | 5.047 | 5.0415 | 27,236 |
| Jun 17 2024 | 5.043 | 0.00 | -0.08% | 5.052 | 5.0545 | 5.0355 | 15,146 |
| Jun 14 2024 | 5.047 | 0.00 | -0.02% | 5.041 | 5.047 | 5.039 | 18,971 |
| Jun 13 2024 | 5.048 | 0.01 | 0.13% | 5.046 | 5.0485 | 5.04 | 8,040 |
| Jun 12 2024 | 5.0415 | 0.00 | 0.00% | 5.044 | 5.111 | 5.0305 | 9,941 |
| Jun 11 2024 | 5.0415 | 0.00 | 0.07% | 5.044 | 5.0465 | 5.0375 | 5,320 |
| Jun 10 2024 | 5.038 | 0.00 | -0.02% | 5.045 | 5.045 | 5.0335 | 705 |
| Jun 07 2024 | 5.039 | 0.00 | -0.04% | 5.039 | 5.0735 | 5.034 | 264,715 |
| Jun 06 2024 | 5.041 | 0.01 | 0.11% | 5.038 | 5.0465 | 5.0315 | 2,662 |
| Jun 05 2024 | 5.0355 | 0.00 | 0.03% | 5.037 | 5.042 | 5.0315 | 9,903 |
| Jun 04 2024 | 5.034 | 0.00 | -0.04% | 5.034 | 5.034 | 5.034 | 3 |
| Jun 03 2024 | 5.036 | 0.00 | 0.04% | 5.037 | 5.0505 | 5.025 | 48,060 |
| May 31 2024 | 5.034 | 0.00 | 0.00% | 5.036 | 5.036 | 5.0335 | 4,663 |
| May 30 2024 | 5.034 | 0.00 | -0.01% | 5.036 | 5.0395 | 5.0335 | 2,019 |
| May 29 2024 | 5.0345 | 0.00 | 0.00% | 5.036 | 5.052 | 5.033 | 5,577 |
| May 28 2024 | 5.0345 | 0.00 | 0.05% | 5.036 | 5.048 | 5.0325 | 751,534 |
| May 24 2024 | 5.032 | 0.00 | 0.03% | 5.033 | 5.033 | 5.0295 | 33,122 |
| May 23 2024 | 5.0305 | 0.00 | -0.01% | 5.0305 | 5.0305 | 5.0305 | 0 |
| May 22 2024 | 5.031 | 0.00 | 0.04% | 5.026 | 5.0435 | 5.026 | 405 |
| May 21 2024 | 5.029 | 0.00 | 0.08% | 5.029 | 5.029 | 5.029 | 2 |
| May 20 2024 | 5.025 | 0.00 | -0.03% | 5.026 | 5.0285 | 5.025 | 1,618 |
| May 17 2024 | 5.0265 | 0.00 | 0.00% | 5.019 | 5.029 | 5.019 | 23,377 |
| May 16 2024 | 5.0265 | -0.11 | -2.10% | 5.026 | 5.034 | 5.0235 | 12,736 |
| May 15 2024 | 5.1345 | 0.00 | -0.03% | 5.133 | 5.136 | 5.133 | 1,387 |
| May 14 2024 | 5.136 | 0.00 | 0.00% | 5.136 | 5.1475 | 5.126 | 102,894 |
| May 13 2024 | 5.136 | 0.00 | 0.08% | 5.13 | 5.136 | 5.13 | 46,310 |
| May 10 2024 | 5.132 | 0.00 | 0.04% | 5.134 | 5.134 | 5.1315 | 248 |
| May 09 2024 | 5.13 | 0.00 | 0.02% | 5.123 | 5.1325 | 5.1225 | 17,572 |
| May 08 2024 | 5.129 | -0.01 | -0.11% | 5.137 | 5.137 | 5.1285 | 12,894 |
| May 07 2024 | 5.1345 | 0.00 | 0.02% | 5.147 | 5.147 | 5.1275 | 102,150 |
| May 03 2024 | 5.1335 | 0.00 | 0.07% | 5.128 | 5.146 | 5.0745 | 57,230 |
| May 02 2024 | 5.13 | 0.00 | 0.05% | 5.132 | 5.1335 | 5.1255 | 109,571 |
| May 01 2024 | 5.1275 | 0.00 | 0.00% | 5.1275 | 5.1275 | 5.1275 | 47 |
| Apr 30 2024 | 5.1275 | 0.00 | 0.00% | 5.129 | 5.1325 | 5.1235 | 32,112 |
| Apr 29 2024 | 5.1275 | 0.00 | 0.04% | 5.129 | 5.129 | 5.126 | 201 |
| Apr 26 2024 | 5.1255 | 0.00 | 0.00% | 5.13 | 5.133 | 5.1145 | 5,233 |
| Apr 25 2024 | 5.1255 | 0.00 | 0.01% | 5.128 | 5.128 | 5.1255 | 191 |
| Apr 24 2024 | 5.125 | 0.00 | -0.06% | 5.124 | 5.126 | 5.1225 | 18,414 |
| Apr 23 2024 | 5.128 | 0.00 | 0.02% | 5.123 | 5.13 | 5.1155 | 3,398 |
| Apr 22 2024 | 5.127 | 0.00 | 0.07% | 5.127 | 5.127 | 5.1145 | 4,750 |
| Apr 19 2024 | 5.1235 | 0.00 | -0.03% | 5.1235 | 5.1235 | 5.1235 | 200,001 |
| Apr 18 2024 | 5.125 | 0.00 | 0.05% | 5.125 | 5.1285 | 5.118 | 7,837 |
| Apr 17 2024 | 5.1225 | 0.00 | -0.02% | 5.121 | 5.1225 | 5.1185 | 35,734 |
