EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	10.97	11.02	10.86	10.94	10.94	0.27%	279,444
Mar 4, 2026	10.82	10.92	10.77	10.91	10.91	1.21%	163,981
Mar 3, 2026	10.80	10.83	10.73	10.78	10.78	-0.83%	174,857
Mar 2, 2026	10.81	10.88	10.81	10.87	10.87	-0.37%	102,825
Feb 27, 2026	10.94	11.00	10.89	10.91	10.91	-0.82%	171,000
Feb 26, 2026	11.09	11.09	10.95	11.00	11.00	-0.45%	168,921
Feb 25, 2026	11.08	11.16	11.00	11.05	11.05	-	179,545
Feb 24, 2026	11.06	11.12	11.02	11.05	11.05	-0.27%	57,248
Feb 23, 2026	11.17	11.21	11.02	11.08	11.08	-0.89%	118,252
Feb 20, 2026	11.20	11.27	11.18	11.18	11.18	-0.18%	43,302
Feb 19, 2026	11.21	11.27	11.20	11.20	11.20	-0.36%	87,176
Feb 18, 2026	11.20	11.29	11.20	11.24	11.24	-	73,476
Feb 17, 2026	11.21	11.28	11.21	11.24	11.24	-0.97%	109,144
Feb 13, 2026	11.36	11.40	11.31	11.35	11.26	0.09%	41,037
Feb 12, 2026	11.35	11.43	11.30	11.34	11.25	-0.09%	99,756
Feb 11, 2026	11.35	11.44	11.33	11.35	11.26	-	75,502
Feb 10, 2026	11.39	11.39	11.30	11.35	11.26	-	66,554
Feb 9, 2026	11.26	11.41	11.24	11.35	11.26	0.89%	301,106
Feb 6, 2026	11.27	11.33	11.25	11.25	11.16	-0.53%	129,817
Feb 5, 2026	11.33	11.37	11.28	11.31	11.22	-0.35%	47,568
Feb 4, 2026	11.40	11.40	11.31	11.35	11.26	-0.18%	76,114
Feb 3, 2026	11.42	11.46	11.35	11.37	11.28	-0.26%	76,960
Feb 2, 2026	11.41	11.42	11.38	11.40	11.31	0.09%	45,979
Jan 30, 2026	11.40	11.43	11.36	11.39	11.30	-0.35%	42,862
Jan 29, 2026	11.43	11.46	11.37	11.43	11.34	-0.26%	58,589
Jan 28, 2026	11.51	11.51	11.41	11.46	11.37	-	107,861
Jan 27, 2026	11.44	11.49	11.44	11.46	11.37	-0.17%	63,147
Jan 26, 2026	11.60	11.66	11.46	11.48	11.39	-0.86%	105,065
Jan 23, 2026	11.61	11.62	11.55	11.58	11.49	-	66,958
Jan 22, 2026	11.63	11.65	11.53	11.58	11.49	-0.60%	110,665
Jan 21, 2026	11.49	11.67	11.47	11.65	11.56	1.66%	346,231
Jan 20, 2026	11.44	11.52	11.44	11.46	11.37	-0.43%	89,515
Jan 16, 2026	11.52	11.56	11.47	11.51	11.42	-0.35%	59,732
Jan 15, 2026	11.58	11.58	11.54	11.55	11.46	-0.09%	193,434
Jan 14, 2026	11.55	11.59	11.51	11.56	11.47	0.09%	210,496
Jan 13, 2026	11.55	11.60	11.45	11.55	11.46	0.09%	234,375
Jan 12, 2026	11.48	11.55	11.46	11.54	11.45	0.87%	135,363
Jan 9, 2026	11.46	11.47	11.37	11.44	11.35	-0.26%	113,887
Jan 8, 2026	11.42	11.47	11.39	11.47	11.38	0.88%	157,816
Jan 7, 2026	11.36	11.37	11.32	11.37	11.28	0.26%	84,141
Jan 6, 2026	11.31	11.35	11.28	11.34	11.25	0.53%	76,024
Jan 5, 2026	11.21	11.28	11.21	11.28	11.19	0.62%	113,378
Jan 2, 2026	11.27	11.28	11.21	11.21	11.13	-0.71%	139,158
Dec 31, 2025	11.25	11.31	11.25	11.29	11.20	-	291,487
Dec 30, 2025	11.23	11.30	11.23	11.29	11.20	-0.53%	230,686
Dec 29, 2025	11.35	11.41	11.34	11.35	11.18	-0.18%	153,771
Dec 26, 2025	11.36	11.40	11.35	11.37	11.20	0.35%	71,401
Dec 24, 2025	11.29	11.34	11.29	11.33	11.16	0.18%	135,652
Dec 23, 2025	11.30	11.32	11.27	11.31	11.14	0.27%	154,356
Dec 22, 2025	11.25	11.34	11.21	11.28	11.11	0.45%	217,867
Dec 19, 2025	11.22	11.27	11.22	11.23	11.06	-0.09%	260,901
Dec 18, 2025	11.27	11.30	11.20	11.24	11.07	0.09%	196,872
Dec 17, 2025	11.23	11.28	11.20	11.23	11.06	-0.44%	244,141
Dec 16, 2025	11.27	11.31	11.27	11.28	11.11	-0.27%	136,910
Dec 15, 2025	11.35	11.39	11.28	11.31	11.14	-0.70%	103,297
Dec 12, 2025	11.37	11.40	11.37	11.39	11.14	0.09%	151,240
Dec 11, 2025	11.38	11.42	11.38	11.38	11.13	-0.18%	159,526
Dec 10, 2025	11.36	11.42	11.36	11.40	11.15	-	120,270
Dec 9, 2025	11.40	11.45	11.36	11.40	11.15	-0.18%	232,035
Dec 8, 2025	11.40	11.51	11.38	11.42	11.17	-0.17%	342,154
Dec 5, 2025	11.40	11.50	11.40	11.44	11.19	0.09%	126,472
Dec 4, 2025	11.39	11.49	11.34	11.43	11.18	-	233,626
Dec 3, 2025	11.42	11.45	11.35	11.43	11.18	0.26%	112,519
Dec 2, 2025	11.42	11.48	11.36	11.40	11.15	0.26%	119,344
Dec 1, 2025	11.34	11.49	11.34	11.37	11.12	-0.44%	354,300
Nov 28, 2025	11.37	11.42	11.30	11.42	11.17	0.71%	117,829
Nov 26, 2025	11.29	11.37	11.29	11.34	11.09	0.18%	208,755
Nov 25, 2025	11.28	11.33	11.23	11.32	11.07	0.80%	144,088
Nov 24, 2025	11.20	11.27	11.17	11.23	10.98	0.27%	146,151
Nov 21, 2025	11.19	11.23	11.15	11.20	10.95	0.36%	252,481
Nov 20, 2025	11.23	11.27	11.15	11.16	10.91	-0.62%	210,827
Nov 19, 2025	11.29	11.32	11.23	11.23	10.98	-0.71%	111,190
Nov 18, 2025	11.34	11.34	11.27	11.31	11.06	-	181,384
Nov 17, 2025	11.31	11.37	11.31	11.31	11.06	-0.53%	143,860
Nov 14, 2025	11.39	11.42	11.33	11.37	11.12	-0.79%	113,118
Nov 13, 2025	11.53	11.54	11.42	11.46	11.12	-0.39%	138,970
Nov 12, 2025	11.50	11.54	11.49	11.51	11.17	0.31%	97,903
Nov 11, 2025	11.48	11.50	11.44	11.47	11.13	0.17%	127,322
Nov 10, 2025	11.44	11.50	11.42	11.45	11.11	-	92,050
Nov 7, 2025	11.47	11.49	11.41	11.45	11.11	-0.52%	61,290
Nov 6, 2025	11.55	11.57	11.48	11.51	11.17	-	87,120
Nov 5, 2025	11.52	11.58	11.47	11.51	11.17	-0.43%	130,145
Nov 4, 2025	11.48	11.56	11.45	11.56	11.22	0.61%	159,816
Nov 3, 2025	11.55	11.55	11.45	11.49	11.15	-	143,324
Oct 31, 2025	11.58	11.58	11.44	11.49	11.15	-0.17%	360,858
Oct 30, 2025	11.48	11.55	11.48	11.51	11.17	-0.09%	85,606
Oct 29, 2025	11.56	11.56	11.48	11.52	11.18	-0.26%	139,000
Oct 28, 2025	11.58	11.58	11.51	11.55	11.21	0.09%	130,699
Oct 27, 2025	11.53	11.55	11.49	11.54	11.20	0.09%	200,757
Oct 24, 2025	11.51	11.55	11.47	11.53	11.19	0.26%	117,297
Oct 23, 2025	11.53	11.54	11.46	11.50	11.16	-0.35%	168,815
Oct 22, 2025	11.57	11.57	11.49	11.54	11.20	0.17%	60,915
Oct 21, 2025	11.54	11.55	11.47	11.52	11.18	0.26%	124,223
Oct 20, 2025	11.49	11.58	11.49	11.49	11.15	-0.26%	81,121
Oct 17, 2025	11.58	11.58	11.45	11.52	11.18	-0.17%	60,871
Oct 16, 2025	11.67	11.72	11.51	11.54	11.20	-0.60%	107,854
Oct 15, 2025	11.64	11.71	11.58	11.61	11.27	-0.60%	67,886
Oct 14, 2025	11.75	11.78	11.67	11.68	11.25	-0.93%	133,051
Oct 13, 2025	11.87	11.89	11.72	11.79	11.36	0.26%	60,871
Oct 10, 2025	11.78	11.83	11.74	11.76	11.33	-0.51%	82,117