EFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.35	12.35	12.30	12.35	12.35	0.41%	78,894
Jun 26, 2025	12.24	12.30	12.23	12.30	12.30	0.49%	56,989
Jun 25, 2025	12.24	12.28	12.18	12.24	12.24	0.16%	76,385
Jun 24, 2025	12.17	12.24	12.16	12.22	12.22	0.66%	61,690
Jun 23, 2025	12.20	12.21	12.12	12.14	12.14	-0.16%	57,823
Jun 20, 2025	12.18	12.23	12.14	12.16	12.16	-	77,924
Jun 18, 2025	12.23	12.23	12.15	12.16	12.16	-0.41%	72,383
Jun 17, 2025	12.22	12.24	12.16	12.21	12.21	-0.08%	59,996
Jun 16, 2025	12.28	12.30	12.20	12.22	12.22	-1.05%	61,122
Jun 13, 2025	12.39	12.41	12.27	12.35	12.26	-0.24%	67,675
Jun 12, 2025	12.39	12.42	12.35	12.38	12.29	0.57%	66,964
Jun 11, 2025	12.31	12.37	12.28	12.31	12.22	0.08%	76,617
Jun 10, 2025	12.29	12.35	12.25	12.30	12.21	0.08%	69,245
Jun 9, 2025	12.25	12.44	12.25	12.29	12.20	0.16%	313,951
Jun 6, 2025	12.25	12.33	12.25	12.27	12.18	0.08%	81,566
Jun 5, 2025	12.24	12.30	12.23	12.26	12.17	-	56,072
Jun 4, 2025	12.27	12.28	12.23	12.26	12.17	-0.16%	61,517
Jun 3, 2025	12.27	12.33	12.26	12.28	12.19	-0.32%	64,155
Jun 2, 2025	12.23	12.40	12.22	12.32	12.23	0.41%	137,823
May 30, 2025	12.23	12.31	12.19	12.27	12.18	0.33%	86,234
May 29, 2025	12.28	12.28	12.18	12.23	12.14	0.25%	52,333
May 28, 2025	12.12	12.22	12.12	12.20	12.11	0.58%	85,238
May 27, 2025	12.16	12.21	12.08	12.13	12.04	-0.04%	73,426
May 23, 2025	12.03	12.15	12.03	12.14	12.04	0.12%	40,710
May 22, 2025	12.11	12.15	12.08	12.12	12.03	0.08%	38,316
May 21, 2025	12.18	12.25	12.09	12.11	12.02	-0.98%	76,616
May 20, 2025	12.19	12.27	12.18	12.23	12.14	0.37%	53,489
May 19, 2025	12.22	12.29	12.17	12.19	12.09	-0.69%	87,634
May 16, 2025	12.25	12.30	12.21	12.27	12.18	-0.08%	108,854
May 15, 2025	12.20	12.28	12.17	12.28	12.19	-0.16%	109,126
May 14, 2025	12.29	12.30	12.23	12.30	12.11	0.49%	84,463
May 13, 2025	12.16	12.24	12.16	12.24	12.05	0.41%	53,657
May 12, 2025	12.16	12.19	12.09	12.19	12.01	0.99%	82,585
May 9, 2025	12.01	12.08	12.00	12.07	11.89	0.67%	71,154
May 8, 2025	12.12	12.14	11.99	11.99	11.81	-0.66%	107,617
May 7, 2025	12.11	12.15	12.02	12.07	11.89	-	87,596
May 6, 2025	12.10	12.14	12.05	12.07	11.89	-1.07%	78,399
May 5, 2025	12.12	12.20	12.11	12.20	12.02	0.58%	63,227
May 2, 2025	12.03	12.21	12.02	12.13	11.95	0.17%	60,339
May 1, 2025	12.15	12.18	12.06	12.11	11.93	-0.49%	174,404
Apr 30, 2025	12.05	12.17	11.99	12.17	11.99	1.00%	65,379
Apr 29, 2025	12.03	12.06	11.99	12.05	11.87	0.42%	57,708
Apr 28, 2025	12.07	12.07	11.94	12.00	11.82	-0.41%	39,464
Apr 25, 2025	12.04	12.07	11.98	12.05	11.87	0.58%	34,864
Apr 24, 2025	11.92	11.98	11.87	11.98	11.80	0.93%	59,220
Apr 23, 2025	11.90	11.92	11.76	11.87	11.69	0.51%	95,476
Apr 22, 2025	11.75	11.85	11.73	11.81	11.63	0.34%	62,298
Apr 21, 2025	11.71	11.84	11.70	11.77	11.59	0.17%	52,049
Apr 17, 2025	11.70	11.82	11.70	11.75	11.57	0.69%	57,908
Apr 16, 2025	11.72	11.84	11.67	11.67	11.49	-1.44%	53,151