EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.65	10.73	10.65	10.68	10.68	-0.09%	58,918
Jun 25, 2026	10.71	10.76	10.67	10.69	10.69	0.19%	95,064
Jun 24, 2026	10.68	10.70	10.66	10.67	10.67	-0.19%	73,908
Jun 23, 2026	10.66	10.72	10.65	10.69	10.69	0.19%	52,568
Jun 22, 2026	10.71	10.75	10.64	10.67	10.67	-0.09%	45,210
Jun 18, 2026	10.75	10.75	10.66	10.68	10.68	-	69,015
Jun 17, 2026	10.72	10.78	10.65	10.68	10.68	-0.37%	72,299
Jun 16, 2026	10.70	10.77	10.70	10.72	10.72	0.09%	53,547
Jun 15, 2026	10.76	10.80	10.70	10.71	10.71	-0.03%	55,986
Jun 12, 2026	10.75	10.86	10.72	10.78	10.71	-	89,036
Jun 11, 2026	10.78	10.81	10.75	10.78	10.71	0.09%	40,664
Jun 10, 2026	10.70	10.93	10.70	10.77	10.70	0.09%	177,490
Jun 9, 2026	10.70	10.80	10.70	10.76	10.69	0.56%	70,171
Jun 8, 2026	10.72	10.78	10.70	10.70	10.63	-0.28%	94,996
Jun 5, 2026	10.76	10.79	10.71	10.73	10.66	-0.28%	82,820
Jun 4, 2026	10.75	10.82	10.75	10.76	10.69	-0.19%	61,052
Jun 3, 2026	10.78	10.86	10.77	10.78	10.71	-0.19%	113,054
Jun 2, 2026	10.78	10.86	10.78	10.80	10.73	-0.28%	65,395
Jun 1, 2026	10.89	10.91	10.81	10.83	10.76	-0.37%	70,556
May 29, 2026	10.93	10.93	10.87	10.87	10.80	-0.37%	103,503
May 28, 2026	10.90	10.93	10.84	10.91	10.84	0.28%	102,563
May 27, 2026	10.89	10.91	10.82	10.88	10.81	0.28%	90,534
May 26, 2026	10.87	10.93	10.84	10.85	10.78	-0.28%	75,867
May 22, 2026	10.87	10.90	10.84	10.88	10.81	0.09%	67,088
May 21, 2026	10.85	10.90	10.85	10.87	10.80	-0.18%	55,332
May 20, 2026	10.85	10.90	10.85	10.89	10.82	0.18%	70,633
May 19, 2026	10.92	10.93	10.81	10.87	10.80	-0.46%	91,722
May 18, 2026	10.92	10.95	10.88	10.92	10.85	0.37%	56,948
May 15, 2026	10.87	10.94	10.87	10.88	10.81	-0.46%	37,220
May 14, 2026	11.02	11.04	10.96	11.00	10.86	-0.45%	82,473
May 13, 2026	10.95	11.05	10.95	11.05	10.91	0.55%	46,520
May 12, 2026	10.99	11.06	10.96	10.99	10.85	-0.18%	76,406
May 11, 2026	10.99	11.02	10.96	11.01	10.87	0.09%	58,130
May 8, 2026	11.00	11.00	10.95	11.00	10.86	0.09%	72,341
May 7, 2026	11.00	11.00	10.96	10.99	10.85	-	65,830
May 6, 2026	10.99	11.00	10.93	10.99	10.85	0.55%	157,091
May 5, 2026	10.91	10.96	10.87	10.93	10.79	0.37%	377,457
May 4, 2026	10.90	10.96	10.85	10.89	10.75	-0.64%	134,878
May 1, 2026	10.98	11.00	10.94	10.96	10.82	-	158,717
Apr 30, 2026	10.88	10.99	10.78	10.96	10.82	1.48%	329,880
Apr 29, 2026	10.75	10.85	10.72	10.80	10.66	0.19%	104,071
Apr 28, 2026	10.74	10.85	10.68	10.78	10.64	-0.28%	140,137
Apr 27, 2026	10.82	10.82	10.76	10.81	10.67	0.19%	58,277
Apr 24, 2026	10.83	10.84	10.72	10.79	10.65	0.28%	58,343
Apr 23, 2026	10.77	10.81	10.72	10.76	10.63	-0.65%	74,497
Apr 22, 2026	10.82	10.88	10.76	10.83	10.69	0.46%	72,899
Apr 21, 2026	10.84	10.95	10.78	10.78	10.64	-1.19%	108,007
Apr 20, 2026	10.93	10.99	10.88	10.91	10.77	-	87,811
Apr 17, 2026	10.84	10.96	10.79	10.91	10.77	1.02%	90,715
Apr 16, 2026	10.73	10.84	10.73	10.80	10.66	0.28%	80,516
Apr 15, 2026	10.82	10.82	10.72	10.77	10.63	0.08%	52,015
Apr 14, 2026	10.80	10.85	10.76	10.83	10.63	0.56%	43,436
Apr 13, 2026	10.75	10.79	10.70	10.77	10.57	0.47%	114,005
Apr 10, 2026	10.84	10.84	10.72	10.72	10.52	-1.38%	99,449
Apr 9, 2026	10.84	10.97	10.73	10.87	10.67	0.65%	148,048
Apr 8, 2026	10.67	10.86	10.62	10.80	10.60	2.18%	95,452
Apr 7, 2026	10.44	10.60	10.44	10.57	10.37	0.57%	143,981
Apr 6, 2026	10.55	10.64	10.47	10.51	10.31	-0.57%	134,361
Apr 2, 2026	10.57	10.64	10.50	10.57	10.37	-0.66%	90,547
Apr 1, 2026	10.69	10.74	10.63	10.64	10.44	-0.84%	105,755
Mar 31, 2026	10.41	10.75	10.40	10.73	10.53	3.17%	126,000
Mar 30, 2026	10.36	10.44	10.34	10.40	10.20	0.48%	222,602
Mar 27, 2026	10.50	10.52	10.35	10.35	10.16	-2.36%	134,345
Mar 26, 2026	10.69	10.74	10.56	10.60	10.40	-1.12%	314,845
Mar 25, 2026	10.70	10.77	10.66	10.72	10.52	0.47%	317,176
Mar 24, 2026	10.85	10.86	10.56	10.67	10.47	-1.48%	260,217
Mar 23, 2026	10.80	10.90	10.72	10.83	10.63	0.19%	56,721
Mar 20, 2026	10.74	10.82	10.70	10.81	10.61	0.93%	207,980
Mar 19, 2026	10.76	10.80	10.69	10.71	10.51	-0.37%	163,159
Mar 18, 2026	10.73	10.80	10.72	10.75	10.55	0.09%	123,829
Mar 17, 2026	10.73	10.80	10.73	10.74	10.54	-0.19%	124,009
Mar 16, 2026	10.69	10.78	10.64	10.76	10.56	1.06%	122,241
Mar 13, 2026	10.70	10.77	10.70	10.72	10.45	0.19%	130,798
Mar 12, 2026	10.74	10.80	10.68	10.70	10.43	-0.37%	158,405
Mar 11, 2026	10.74	10.79	10.67	10.74	10.47	0.09%	167,978
Mar 10, 2026	10.70	10.78	10.69	10.73	10.46	-0.09%	124,148
Mar 9, 2026	10.73	10.83	10.62	10.74	10.47	-0.37%	120,057
Mar 6, 2026	10.84	10.90	10.78	10.78	10.50	-1.46%	126,618
Mar 5, 2026	10.97	11.02	10.86	10.94	10.66	0.27%	279,444
Mar 4, 2026	10.82	10.92	10.77	10.91	10.63	1.21%	164,016
Mar 3, 2026	10.80	10.83	10.73	10.78	10.50	-0.83%	174,857
Mar 2, 2026	10.81	10.88	10.81	10.87	10.59	-0.37%	102,825
Feb 27, 2026	10.94	11.00	10.89	10.91	10.63	-0.82%	171,000
Feb 26, 2026	11.09	11.09	10.95	11.00	10.72	-0.45%	169,124
Feb 25, 2026	11.08	11.16	11.00	11.05	10.77	-	179,545
Feb 24, 2026	11.06	11.12	11.02	11.05	10.77	-0.27%	57,248
Feb 23, 2026	11.17	11.21	11.02	11.08	10.80	-0.89%	118,252
Feb 20, 2026	11.20	11.27	11.18	11.18	10.89	-0.18%	44,202
Feb 19, 2026	11.21	11.27	11.20	11.20	10.91	-0.36%	87,178
Feb 18, 2026	11.20	11.29	11.20	11.24	10.95	-	73,476
Feb 17, 2026	11.21	11.28	11.21	11.24	10.95	-0.21%	109,144
Feb 13, 2026	11.36	11.40	11.31	11.35	10.98	0.09%	41,037
Feb 12, 2026	11.35	11.43	11.30	11.34	10.97	-0.09%	99,756
Feb 11, 2026	11.35	11.44	11.33	11.35	10.98	-	75,502
Feb 10, 2026	11.39	11.39	11.30	11.35	10.98	-	66,554
Feb 9, 2026	11.26	11.41	11.24	11.35	10.98	0.89%	301,106
Feb 6, 2026	11.27	11.33	11.25	11.25	10.88	-0.53%	129,817
Feb 5, 2026	11.33	11.37	11.28	11.31	10.94	-0.35%	47,568
Feb 4, 2026	11.40	11.40	11.31	11.35	10.98	-0.18%	76,114
Feb 3, 2026	11.42	11.46	11.35	11.37	11.00	-0.26%	76,960