EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.74	10.85	10.68	10.78	10.78	-0.28%	140,137
Apr 27, 2026	10.82	10.82	10.76	10.81	10.81	0.19%	58,267
Apr 24, 2026	10.83	10.84	10.72	10.79	10.79	0.28%	58,343
Apr 23, 2026	10.77	10.81	10.72	10.76	10.76	-0.65%	74,497
Apr 22, 2026	10.82	10.88	10.76	10.83	10.83	0.46%	72,899
Apr 21, 2026	10.84	10.95	10.78	10.78	10.78	-1.19%	108,006
Apr 20, 2026	10.93	10.99	10.88	10.91	10.91	-	87,810
Apr 17, 2026	10.84	10.96	10.79	10.91	10.91	1.02%	90,703
Apr 16, 2026	10.73	10.84	10.73	10.80	10.80	0.28%	80,516
Apr 15, 2026	10.82	10.82	10.72	10.77	10.77	-0.55%	52,015
Apr 14, 2026	10.80	10.85	10.76	10.83	10.76	0.56%	43,436
Apr 13, 2026	10.75	10.79	10.70	10.77	10.70	0.47%	114,005
Apr 10, 2026	10.84	10.84	10.72	10.72	10.65	-1.38%	99,449
Apr 9, 2026	10.84	10.97	10.73	10.87	10.80	0.65%	148,048
Apr 8, 2026	10.67	10.86	10.62	10.80	10.73	2.18%	95,452
Apr 7, 2026	10.44	10.60	10.44	10.57	10.50	0.57%	143,981
Apr 6, 2026	10.55	10.64	10.47	10.51	10.44	-0.57%	134,361
Apr 2, 2026	10.57	10.64	10.50	10.57	10.50	-0.66%	90,547
Apr 1, 2026	10.69	10.74	10.63	10.64	10.57	-0.84%	105,755
Mar 31, 2026	10.41	10.75	10.40	10.73	10.66	3.17%	126,000
Mar 30, 2026	10.36	10.44	10.34	10.40	10.33	0.48%	222,602
Mar 27, 2026	10.50	10.52	10.35	10.35	10.28	-2.36%	134,345
Mar 26, 2026	10.69	10.74	10.56	10.60	10.53	-1.12%	314,845
Mar 25, 2026	10.70	10.77	10.66	10.72	10.65	0.47%	317,176
Mar 24, 2026	10.85	10.86	10.56	10.67	10.60	-1.48%	260,217
Mar 23, 2026	10.80	10.90	10.72	10.83	10.76	0.19%	56,721
Mar 20, 2026	10.74	10.82	10.70	10.81	10.74	0.93%	207,980
Mar 19, 2026	10.76	10.80	10.69	10.71	10.64	-0.37%	163,159
Mar 18, 2026	10.73	10.80	10.72	10.75	10.68	0.09%	123,829
Mar 17, 2026	10.73	10.80	10.73	10.74	10.67	-0.19%	124,009
Mar 16, 2026	10.69	10.78	10.64	10.76	10.69	0.37%	122,241
Mar 13, 2026	10.70	10.77	10.70	10.72	10.58	0.19%	130,798
Mar 12, 2026	10.74	10.80	10.68	10.70	10.56	-0.37%	158,405
Mar 11, 2026	10.74	10.79	10.67	10.74	10.60	0.09%	167,978
Mar 10, 2026	10.70	10.78	10.69	10.73	10.59	-0.09%	124,148
Mar 9, 2026	10.73	10.83	10.62	10.74	10.60	-0.37%	120,057
Mar 6, 2026	10.84	10.90	10.78	10.78	10.64	-1.46%	126,618
Mar 5, 2026	10.97	11.02	10.86	10.94	10.80	0.27%	279,444
Mar 4, 2026	10.82	10.92	10.77	10.91	10.77	1.21%	164,016
Mar 3, 2026	10.80	10.83	10.73	10.78	10.64	-0.83%	174,857
Mar 2, 2026	10.81	10.88	10.81	10.87	10.73	-0.37%	102,825
Feb 27, 2026	10.94	11.00	10.89	10.91	10.77	-0.82%	171,000
Feb 26, 2026	11.09	11.09	10.95	11.00	10.86	-0.45%	169,124
Feb 25, 2026	11.08	11.16	11.00	11.05	10.90	-	179,545
Feb 24, 2026	11.06	11.12	11.02	11.05	10.90	-0.27%	57,248
Feb 23, 2026	11.17	11.21	11.02	11.08	10.93	-0.89%	118,252
Feb 20, 2026	11.20	11.27	11.18	11.18	11.03	-0.18%	44,202
Feb 19, 2026	11.21	11.27	11.20	11.20	11.05	-0.36%	87,178
Feb 18, 2026	11.20	11.29	11.20	11.24	11.09	-	73,476
Feb 17, 2026	11.21	11.28	11.21	11.24	11.09	-0.97%	109,144
Feb 13, 2026	11.36	11.40	11.31	11.35	11.12	0.09%	41,037
Feb 12, 2026	11.35	11.43	11.30	11.34	11.11	-0.09%	99,756
Feb 11, 2026	11.35	11.44	11.33	11.35	11.12	-	75,502
Feb 10, 2026	11.39	11.39	11.30	11.35	11.12	-	66,554
Feb 9, 2026	11.26	11.41	11.24	11.35	11.12	0.89%	301,106
Feb 6, 2026	11.27	11.33	11.25	11.25	11.02	-0.53%	129,817
Feb 5, 2026	11.33	11.37	11.28	11.31	11.08	-0.35%	47,568
Feb 4, 2026	11.40	11.40	11.31	11.35	11.12	-0.18%	76,114
Feb 3, 2026	11.42	11.46	11.35	11.37	11.14	-0.26%	76,960
Feb 2, 2026	11.41	11.42	11.38	11.40	11.16	0.09%	45,979
Jan 30, 2026	11.40	11.43	11.36	11.39	11.16	-0.35%	42,862
Jan 29, 2026	11.43	11.46	11.37	11.43	11.19	-0.26%	58,589
Jan 28, 2026	11.51	11.51	11.41	11.46	11.22	-	107,861
Jan 27, 2026	11.44	11.49	11.44	11.46	11.22	-0.17%	63,147
Jan 26, 2026	11.60	11.66	11.46	11.48	11.24	-0.86%	105,065
Jan 23, 2026	11.61	11.62	11.55	11.58	11.34	-	66,958
Jan 22, 2026	11.63	11.65	11.53	11.58	11.34	-0.60%	110,665
Jan 21, 2026	11.49	11.67	11.47	11.65	11.41	1.66%	346,231
Jan 20, 2026	11.44	11.52	11.44	11.46	11.22	-0.43%	89,515
Jan 16, 2026	11.52	11.56	11.47	11.51	11.27	-0.35%	59,732
Jan 15, 2026	11.58	11.58	11.54	11.55	11.31	-0.09%	193,434
Jan 14, 2026	11.55	11.59	11.51	11.56	11.32	0.09%	210,496
Jan 13, 2026	11.55	11.60	11.45	11.55	11.31	0.09%	234,375
Jan 12, 2026	11.48	11.55	11.46	11.54	11.30	0.87%	135,363
Jan 9, 2026	11.46	11.47	11.37	11.44	11.20	-0.26%	113,887
Jan 8, 2026	11.42	11.47	11.39	11.47	11.23	0.88%	157,816
Jan 7, 2026	11.36	11.37	11.32	11.37	11.14	0.26%	84,141
Jan 6, 2026	11.31	11.35	11.28	11.34	11.11	0.53%	76,024
Jan 5, 2026	11.21	11.28	11.21	11.28	11.05	0.62%	113,378
Jan 2, 2026	11.27	11.28	11.21	11.21	10.98	-0.71%	139,158
Dec 31, 2025	11.25	11.31	11.25	11.29	11.06	-	291,487
Dec 30, 2025	11.23	11.30	11.23	11.29	11.06	-0.53%	230,686
Dec 29, 2025	11.35	11.41	11.34	11.35	11.03	-0.18%	153,771
Dec 26, 2025	11.36	11.40	11.35	11.37	11.05	0.35%	71,401
Dec 24, 2025	11.29	11.34	11.29	11.33	11.01	0.18%	135,652
Dec 23, 2025	11.30	11.32	11.27	11.31	10.99	0.27%	154,356
Dec 22, 2025	11.25	11.34	11.21	11.28	10.96	0.45%	217,867
Dec 19, 2025	11.22	11.27	11.22	11.23	10.92	-0.09%	260,901
Dec 18, 2025	11.27	11.30	11.20	11.24	10.92	0.09%	196,872
Dec 17, 2025	11.23	11.28	11.20	11.23	10.92	-0.44%	244,141
Dec 16, 2025	11.27	11.31	11.27	11.28	10.96	-0.27%	136,910
Dec 15, 2025	11.35	11.39	11.28	11.31	10.99	-0.70%	103,297
Dec 12, 2025	11.37	11.40	11.37	11.39	10.99	0.09%	151,240
Dec 11, 2025	11.38	11.42	11.38	11.38	10.98	-0.18%	159,526
Dec 10, 2025	11.36	11.42	11.36	11.40	11.00	-	120,270
Dec 9, 2025	11.40	11.45	11.36	11.40	11.00	-0.18%	232,035
Dec 8, 2025	11.40	11.51	11.38	11.42	11.02	-0.17%	342,154
Dec 5, 2025	11.40	11.50	11.40	11.44	11.04	0.09%	126,472
Dec 4, 2025	11.39	11.49	11.34	11.43	11.03	-	233,626
Dec 3, 2025	11.42	11.45	11.35	11.43	11.03	0.26%	112,519