EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.40	11.50	11.40	11.44	11.44	0.09%	126,472
Dec 4, 2025	11.39	11.49	11.34	11.43	11.43	-	233,626
Dec 3, 2025	11.42	11.45	11.35	11.43	11.43	0.26%	112,516
Dec 2, 2025	11.42	11.48	11.36	11.40	11.40	0.26%	119,344
Dec 1, 2025	11.34	11.49	11.34	11.37	11.37	-0.44%	354,300
Nov 28, 2025	11.37	11.42	11.30	11.42	11.42	0.71%	117,829
Nov 26, 2025	11.29	11.37	11.29	11.34	11.34	0.18%	208,755
Nov 25, 2025	11.28	11.33	11.23	11.32	11.32	0.80%	144,088
Nov 24, 2025	11.20	11.27	11.17	11.23	11.23	0.27%	146,141
Nov 21, 2025	11.19	11.23	11.15	11.20	11.20	0.36%	252,481
Nov 20, 2025	11.23	11.27	11.15	11.16	11.16	-0.62%	210,806
Nov 19, 2025	11.29	11.32	11.23	11.23	11.23	-0.71%	111,190
Nov 18, 2025	11.34	11.34	11.27	11.31	11.31	-	181,384
Nov 17, 2025	11.31	11.37	11.31	11.31	11.31	-0.53%	143,860
Nov 14, 2025	11.39	11.42	11.33	11.37	11.37	-0.79%	113,118
Nov 13, 2025	11.53	11.54	11.42	11.46	11.37	-0.39%	138,970
Nov 12, 2025	11.50	11.54	11.49	11.51	11.42	0.31%	97,903
Nov 11, 2025	11.48	11.50	11.44	11.47	11.38	0.17%	127,322
Nov 10, 2025	11.44	11.50	11.42	11.45	11.36	-	92,050
Nov 7, 2025	11.47	11.49	11.41	11.45	11.36	-0.52%	61,290
Nov 6, 2025	11.55	11.57	11.48	11.51	11.42	-	87,120
Nov 5, 2025	11.52	11.58	11.47	11.51	11.42	-0.43%	130,145
Nov 4, 2025	11.48	11.56	11.45	11.56	11.47	0.61%	159,816
Nov 3, 2025	11.55	11.55	11.45	11.49	11.40	-	143,324
Oct 31, 2025	11.58	11.58	11.44	11.49	11.40	-0.17%	360,858
Oct 30, 2025	11.48	11.55	11.48	11.51	11.42	-0.09%	85,606
Oct 29, 2025	11.56	11.56	11.48	11.52	11.43	-0.26%	139,000
Oct 28, 2025	11.58	11.58	11.51	11.55	11.46	0.09%	130,699
Oct 27, 2025	11.53	11.55	11.49	11.54	11.45	0.09%	200,757
Oct 24, 2025	11.51	11.55	11.47	11.53	11.44	0.26%	117,297
Oct 23, 2025	11.53	11.54	11.46	11.50	11.41	-0.35%	168,815
Oct 22, 2025	11.57	11.57	11.49	11.54	11.45	0.17%	60,915
Oct 21, 2025	11.54	11.55	11.47	11.52	11.43	0.26%	124,223
Oct 20, 2025	11.49	11.58	11.49	11.49	11.40	-0.26%	81,121
Oct 17, 2025	11.58	11.58	11.45	11.52	11.43	-0.17%	60,871
Oct 16, 2025	11.67	11.72	11.51	11.54	11.45	-0.60%	107,854
Oct 15, 2025	11.64	11.71	11.58	11.61	11.52	-0.60%	67,886
Oct 14, 2025	11.75	11.78	11.67	11.68	11.51	-0.93%	133,051
Oct 13, 2025	11.87	11.89	11.72	11.79	11.62	0.26%	60,871
Oct 10, 2025	11.78	11.83	11.74	11.76	11.59	-0.51%	82,117
Oct 9, 2025	11.83	11.89	11.76	11.82	11.64	-0.84%	65,967
Oct 8, 2025	11.85	11.92	11.78	11.92	11.74	1.19%	130,718
Oct 7, 2025	11.78	11.84	11.72	11.78	11.61	0.68%	94,515
Oct 6, 2025	11.71	11.75	11.69	11.70	11.53	-0.17%	140,257
Oct 3, 2025	11.74	11.78	11.70	11.72	11.55	-0.68%	123,876
Oct 2, 2025	11.71	11.83	11.71	11.80	11.63	0.68%	265,565
Oct 1, 2025	11.74	11.79	11.71	11.72	11.55	-0.42%	136,733
Sep 30, 2025	11.76	11.79	11.72	11.77	11.60	0.26%	144,870
Sep 29, 2025	11.75	11.77	11.69	11.74	11.57	-0.09%	165,160
Sep 26, 2025	11.73	11.79	11.71	11.75	11.58	-0.17%	105,895