Skip to main content
First Trust TCW Emerging Markets Debt ETF (EFIX)
15.45
-0.02 (-0.16%)
Inactive · Last trade price on Apr 8, 2025

EFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202515.5315.5315.3115.4515.45-0.16%2,435
Apr 7, 202515.5515.6615.4715.4715.47-1.53%5,921
Apr 4, 202515.9715.9915.7115.7115.71-2.68%7,318
Apr 3, 202516.3516.4016.0416.1416.14-0.04%2,341
Apr 2, 202516.1616.3416.0716.1516.15-0.41%4,181
Apr 1, 202516.1016.2316.0816.2216.220.22%3,869
Mar 31, 202515.9916.3815.9816.1816.180.90%15,996
Mar 28, 202516.1016.2315.9416.0316.03-0.63%13,246
Mar 27, 202516.0316.1416.0316.1416.14-0.72%4,177
Mar 26, 202516.3716.3716.1216.2516.16-0.33%6,692
Mar 25, 202516.3116.3116.1016.3116.22-0.04%10,760
Mar 24, 202516.3616.3616.2216.3116.220.09%3,532
Mar 21, 202516.2616.3316.2216.3016.21-0.17%6,112
Mar 20, 202516.3916.4816.2716.3316.24-0.33%4,947
Mar 19, 202516.3716.4016.1616.3816.29-0.32%22,442
Mar 18, 202516.4716.5116.3416.4316.34-0.11%19,080
Mar 17, 202516.3416.6216.3116.4516.360.31%12,755
Mar 14, 202516.3216.8816.1416.4016.310.79%13,898
Mar 13, 202516.4616.4616.2516.2716.18-0.85%11,500
Mar 12, 202516.6816.9216.3016.4116.320.55%100,807
Mar 11, 202516.3116.6216.3016.3216.23-0.89%686,646
Mar 10, 202517.5017.5016.3016.4716.38-1.05%19,224
Mar 7, 202516.5617.4216.4416.6416.551.31%25,524
Mar 6, 202518.0718.0816.3816.4316.33-0.09%18,245
Mar 5, 202517.3017.3016.4416.4416.35-0.48%1,639
Mar 4, 202516.3216.5716.3216.5216.43-0.09%4,941
Mar 3, 202516.5016.5916.2616.5316.44-0.01%18,878
Feb 28, 202516.5816.5816.2016.5416.440.58%3,209
Feb 27, 202516.4416.5616.3916.4416.35-1.40%837
Feb 26, 202516.6516.6716.5116.6716.581.18%460
Feb 25, 202516.4416.5716.3216.4816.390.55%14,014
Feb 24, 202516.5116.5516.3916.3916.300.02%896
Feb 21, 202516.3616.4316.3116.3916.30-0.62%4,573
Feb 20, 202516.6216.6216.0816.4916.310.15%1,240
Feb 19, 202516.3116.4816.3116.4716.280.04%5,600
Feb 18, 202516.4816.5816.3416.4616.28-0.29%5,263
Feb 14, 202516.1617.3016.1616.5116.331.15%868
Feb 13, 202516.2416.5516.2416.3216.140.03%7,277
Feb 12, 202516.3916.4216.1816.3216.14-0.67%6,838
Feb 11, 202516.3216.5416.2916.4316.25-0.24%13,113
Feb 10, 202516.5716.5716.3216.4716.290.10%2,662
Feb 7, 202517.2917.2916.3616.4516.27-0.38%2,758
Feb 6, 202516.4716.6016.3816.5116.330.18%5,987
Feb 5, 202516.6116.6116.3616.4816.300.62%709
Feb 4, 202516.2616.5216.2116.3816.201.24%5,806
Feb 3, 202515.9616.3915.7416.1816.00-2.03%12,711
Jan 31, 202516.5116.8816.0616.5216.33-2,743
Jan 30, 202516.6017.2816.0916.5216.331.44%8,239
Jan 29, 202516.3016.3016.0616.2816.10-0.28%850
Jan 28, 202516.3316.3316.3316.3316.150.52%178
Jan 27, 202516.1616.3916.1616.2416.060.63%14,293
Jan 24, 202516.1916.4216.1416.1415.96-2.75%1,857
Jan 23, 202516.6817.2015.7616.6016.422.20%21,958
Jan 22, 202516.2116.3416.1716.2416.06-0.59%5,488
Jan 21, 202516.3216.7616.3216.3416.07-1.02%2,811
Jan 17, 202516.2716.5016.1616.5016.231.40%2,818
Jan 16, 202516.1916.5616.1416.2816.010.35%20,339
Jan 15, 202516.0816.2616.0816.2215.950.24%2,112
Jan 14, 202516.3416.7615.9216.1815.920.92%30,205
Jan 13, 202515.8916.3815.8716.0315.77-0.84%2,609
Jan 10, 202515.8816.1715.8816.1715.900.23%7,577
Jan 8, 202516.0216.2415.9916.1315.87-1.16%8,227
Jan 7, 202516.2416.3216.1016.3216.05-1.71%12,105
Jan 6, 202516.0916.9516.0916.6016.332.65%10,753
Jan 3, 202516.2516.2816.0316.1815.910.43%5,010
Jan 2, 202516.0716.2116.0116.1115.840.22%4,783
Dec 31, 202416.0216.2015.9116.0715.81-0.07%7,772
Dec 30, 202416.0916.2015.9816.0815.820.58%6,634
Dec 27, 202416.0616.1815.8815.9915.73-0.50%25,831
Dec 26, 202416.0616.2615.9016.0715.810.03%1,568
Dec 24, 202415.8516.0715.8516.0715.80-518
Dec 23, 202416.1616.1916.0716.0715.80-0.09%4,185
Dec 20, 202416.1616.1615.9916.0815.820.59%8,735
Dec 19, 202415.9516.0315.9015.9915.72-0.54%960
Dec 18, 202416.1716.4216.0716.0715.81-1.36%5,909
Dec 17, 202416.3416.3916.2016.3016.03-0.18%9,956
Dec 16, 202416.2516.4616.2516.3316.06-0.06%2,339
Dec 13, 202416.2916.4316.2916.3416.070.15%1,160
Dec 12, 202416.2016.6016.2016.3115.96-1.42%11,419
Dec 11, 202416.7116.7116.4116.5516.190.85%1,957
Dec 10, 202416.6116.6616.3816.4116.05-1.02%4,002
Dec 9, 202416.4916.5816.4916.5816.22-0.87%526
Dec 6, 202417.4017.4016.7216.7216.360.72%9,840
Dec 5, 202416.6016.6116.3816.6016.240.67%9,442
Dec 4, 202416.3216.4916.3216.4916.140.70%8,634
Dec 3, 202416.3016.4816.3016.3816.020.21%3,304
Dec 2, 202416.6817.0216.2716.3415.99-0.91%3,572
Nov 29, 202416.6016.6016.4916.4916.140.69%1,306
Nov 27, 202416.3516.5016.2616.3816.020.20%1,959
Nov 26, 202416.2516.3516.2516.3515.99-0.21%640
Nov 25, 202416.2816.4816.2816.3816.030.83%3,632
Nov 22, 202416.2916.3516.1516.2515.90-0.06%15,536
Nov 21, 202416.2516.2616.2116.2615.91-0.40%1,721
Nov 20, 202416.3216.3216.1916.3215.890.80%1,090
Nov 19, 202416.1816.4516.1716.1915.76-0.49%3,984
Nov 18, 202416.2516.3716.1816.2715.840.12%2,537
Nov 15, 202416.2216.3716.1816.2515.82-0.85%9,320
Nov 14, 202416.3916.3916.2216.3915.950.24%1,602
Nov 13, 202416.3516.4516.3516.3515.91-2,822
Nov 12, 202416.3716.5516.3516.3515.91-0.49%10,990