Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
EFXT
)
5.590
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 17, 2024
5.420
5.605
5.400
5.590
126,905
+0.19(+3.52%)
Sep 16, 2024
5.300
5.430
5.302
5.400
92,956
+0.06(+1.12%)
Sep 13, 2024
5.480
5.500
5.330
5.340
102,352
-0.11(-2.02%)
Sep 12, 2024
5.400
5.515
5.375
5.450
148,266
+0.01(+0.18%)
Sep 11, 2024
5.500
5.510
5.290
5.440
174,997
+0.01(+0.18%)
Sep 10, 2024
5.720
5.720
5.310
5.430
265,803
-0.23(-4.06%)
Sep 09, 2024
5.650
5.735
5.620
5.660
102,868
+0.06(+1.07%)
Sep 06, 2024
5.810
5.840
5.550
5.600
159,270
-0.17(-2.95%)
Sep 05, 2024
5.850
5.860
5.660
5.770
137,616
-0.03(-0.52%)
Sep 04, 2024
5.590
5.940
5.590
5.800
147,178
+0.15(+2.65%)
Sep 03, 2024
5.780
5.800
5.540
5.650
174,304
-0.20(-3.42%)
Aug 30, 2024
5.750
5.890
5.600
5.850
220,388
+0.10(+1.74%)
Aug 29, 2024
5.650
5.800
5.590
5.750
124,469
+0.15(+2.68%)
Aug 28, 2024
5.630
5.680
5.550
5.600
167,728
-0.07(-1.23%)
Aug 27, 2024
5.680
5.695
5.570
5.670
179,854
+0.00(+0.00%)
Aug 26, 2024
5.710
5.740
5.660
5.670
76,279
+0.01(+0.18%)
Aug 23, 2024
5.580
5.760
5.580
5.660
67,608
+0.11(+1.98%)
Aug 22, 2024
5.530
5.640
5.530
5.550
327,938
+0.03(+0.51%)
Aug 21, 2024
5.632
5.632
5.333
5.522
299,000
-0.14(-2.46%)
Aug 20, 2024
5.911
5.911
5.662
5.662
156,941
-0.26(-4.38%)
Aug 19, 2024
5.831
5.946
5.831
5.921
347,650
+0.09(+1.54%)
Aug 16, 2024
5.981
5.981
5.796
5.831
104,153
-0.15(-2.50%)
Aug 15, 2024
6.010
6.060
5.931
5.981
148,829
+0.09(+1.52%)
Aug 14, 2024
5.891
6.035
5.891
5.891
112,188
-0.05(-0.84%)
Aug 13, 2024
6.010
6.010
5.821
5.941
148,214
-0.03(-0.50%)
Aug 12, 2024
5.861
6.120
5.791
5.971
295,631
+0.09(+1.53%)
Aug 09, 2024
5.662
5.906
5.612
5.881
214,154
+0.27(+4.80%)
Aug 08, 2024
5.542
5.911
5.482
5.612
188,821
+0.37(+7.03%)
Aug 07, 2024
5.422
5.452
5.238
5.243
80,223
-0.03(-0.57%)
Aug 06, 2024
5.103
5.343
5.014
5.273
181,001
+0.32(+6.44%)
Aug 05, 2024
5.073
5.073
4.715
4.954
220,490
-0.26(-4.97%)
Aug 02, 2024
5.402
5.432
5.173
5.213
265,557
-0.31(-5.60%)
Aug 01, 2024
5.552
5.582
5.392
5.522
322,919
-0.05(-0.89%)
Jul 31, 2024
5.562
5.662
5.542
5.572
110,892
+0.04(+0.72%)
Jul 30, 2024
5.432
5.532
5.382
5.532
112,023
+0.08(+1.46%)
Jul 29, 2024
5.592
5.592
5.432
5.452
53,353
-0.08(-1.44%)
Jul 26, 2024
5.532
5.652
5.477
5.532
73,140
+0.02(+0.36%)
Jul 25, 2024
5.363
5.512
5.313
5.512
104,623
+0.15(+2.79%)
Jul 24, 2024
5.522
5.562
5.363
5.363
78,274
-0.19(-3.41%)
Jul 23, 2024
5.462
5.552
5.402
5.552
94,086
+0.02(+0.36%)
Jul 22, 2024
5.462
5.532
5.372
5.532
71,312
+0.08(+1.46%)
Jul 19, 2024
5.482
5.582
5.432
5.452
100,743
-0.09(-1.62%)
Jul 18, 2024
5.632
5.681
5.502
5.542
118,347
-0.05(-0.89%)
Jul 17, 2024
5.652
5.851
5.592
5.592
285,830
-0.05(-0.88%)
Jul 16, 2024
5.662
5.691
5.592
5.642
87,123
+0.01(+0.18%)
Jul 15, 2024
5.442
5.681
5.422
5.632
105,556
+0.18(+3.29%)
Jul 12, 2024
5.442
5.512
5.397
5.452
49,675
+0.08(+1.48%)
Jul 11, 2024
5.263
5.402
5.263
5.372
153,056
+0.09(+1.70%)
Jul 10, 2024
5.213
5.293
5.193
5.283
109,375
+0.01(+0.19%)
Jul 09, 2024
5.343
5.363
5.223
5.273
142,425
-0.12(-2.22%)
Jul 08, 2024
5.402
5.477
5.363
5.392
94,302
+0.00(+0.00%)
Jul 05, 2024
5.482
5.532
5.323
5.392
87,862
-0.13(-2.35%)
Jul 03, 2024
5.432
5.527
5.432
5.522
50,594
+0.07(+1.28%)
Jul 02, 2024
5.253
5.457
5.253
5.452
117,734
+0.17(+3.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.