Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
EFXT
)
5.380
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 24, 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 (%)
Jul 24, 2024
5.540
5.580
5.380
5.380
78,020
-0.19(-3.41%)
Jul 23, 2024
5.480
5.570
5.420
5.570
93,781
+0.02(+0.36%)
Jul 22, 2024
5.480
5.550
5.390
5.550
71,081
+0.08(+1.46%)
Jul 19, 2024
5.500
5.600
5.450
5.470
100,416
-0.09(-1.62%)
Jul 18, 2024
5.650
5.700
5.520
5.560
117,963
-0.05(-0.89%)
Jul 17, 2024
5.670
5.870
5.610
5.610
284,902
-0.05(-0.88%)
Jul 16, 2024
5.680
5.710
5.610
5.660
86,840
+0.01(+0.18%)
Jul 15, 2024
5.460
5.700
5.440
5.650
105,214
+0.18(+3.29%)
Jul 12, 2024
5.460
5.530
5.415
5.470
49,514
+0.08(+1.48%)
Jul 11, 2024
5.280
5.420
5.280
5.390
152,559
+0.09(+1.70%)
Jul 10, 2024
5.230
5.310
5.210
5.300
109,020
+0.01(+0.19%)
Jul 09, 2024
5.360
5.380
5.240
5.290
141,963
-0.12(-2.22%)
Jul 08, 2024
5.420
5.495
5.380
5.410
93,996
+0.00(+0.00%)
Jul 05, 2024
5.500
5.550
5.340
5.410
87,577
-0.13(-2.35%)
Jul 03, 2024
5.450
5.545
5.450
5.540
50,430
+0.07(+1.28%)
Jul 02, 2024
5.270
5.475
5.270
5.470
117,352
+0.17(+3.21%)
Jul 01, 2024
5.460
5.460
5.290
5.300
62,299
-0.10(-1.85%)
Jun 28, 2024
5.350
5.400
5.305
5.400
104,921
+0.12(+2.27%)
Jun 27, 2024
5.210
5.310
5.170
5.280
96,247
+0.07(+1.34%)
Jun 26, 2024
5.000
5.270
5.000
5.210
131,061
+0.16(+3.17%)
Jun 25, 2024
5.080
5.090
5.000
5.050
62,897
+0.02(+0.40%)
Jun 24, 2024
4.970
5.110
4.970
5.030
101,739
+0.02(+0.40%)
Jun 21, 2024
5.040
5.040
4.910
5.010
196,431
-0.03(-0.60%)
Jun 20, 2024
4.750
5.060
4.750
5.040
170,941
+0.28(+5.88%)
Jun 18, 2024
4.800
4.930
4.760
4.760
121,295
-0.07(-1.45%)
Jun 17, 2024
4.840
4.880
4.800
4.830
87,628
-0.03(-0.62%)
Jun 14, 2024
4.870
4.885
4.780
4.860
100,687
-0.03(-0.61%)
Jun 13, 2024
5.070
5.070
4.865
4.890
68,803
-0.15(-2.98%)
Jun 12, 2024
5.120
5.120
5.011
5.040
85,553
+0.01(+0.20%)
Jun 11, 2024
5.000
5.050
4.950
5.030
50,182
-0.02(-0.40%)
Jun 10, 2024
4.955
5.090
4.955
5.050
50,343
+0.11(+2.23%)
Jun 07, 2024
4.910
4.950
4.830
4.940
165,994
+0.04(+0.82%)
Jun 06, 2024
4.930
4.930
4.875
4.900
117,739
+0.01(+0.20%)
Jun 05, 2024
4.870
4.900
4.780
4.890
90,122
+0.10(+2.09%)
Jun 04, 2024
4.800
4.815
4.595
4.790
251,553
-0.02(-0.42%)
Jun 03, 2024
5.150
5.150
4.783
4.810
208,679
-0.39(-7.50%)
May 31, 2024
5.090
5.220
5.090
5.200
72,212
+0.11(+2.16%)
May 30, 2024
5.060
5.110
5.040
5.090
47,562
+0.07(+1.39%)
May 29, 2024
5.080
5.110
5.000
5.020
124,490
-0.10(-1.95%)
May 28, 2024
5.110
5.170
5.110
5.120
91,831
+0.02(+0.39%)
May 24, 2024
5.120
5.150
5.040
5.100
101,541
+0.05(+0.99%)
May 23, 2024
5.170
5.170
5.050
5.050
55,050
-0.05(-0.98%)
May 22, 2024
5.120
5.135
5.050
5.100
588,865
-0.03(-0.62%)
May 21, 2024
5.182
5.202
5.072
5.132
578,787
-0.07(-1.34%)
May 20, 2024
5.162
5.291
5.162
5.202
34,523
+0.01(+0.19%)
May 17, 2024
5.092
5.228
5.062
5.192
110,507
+0.14(+2.76%)
May 16, 2024
5.162
5.162
5.042
5.052
87,306
-0.13(-2.50%)
May 15, 2024
5.252
5.291
5.142
5.182
187,248
-0.10(-1.89%)
May 14, 2024
5.092
5.281
5.022
5.281
247,292
+0.19(+3.72%)
May 13, 2024
4.963
5.112
4.893
5.092
217,275
+0.16(+3.23%)
May 10, 2024
5.102
5.102
4.863
4.933
457,217
-0.14(-2.75%)
May 09, 2024
4.684
5.112
4.684
5.072
200,181
+0.31(+6.49%)
May 08, 2024
5.531
5.531
4.684
4.763
635,438
-1.33(-21.77%)
May 07, 2024
5.959
6.178
5.840
6.089
237,346
+0.17(+2.86%)
May 06, 2024
5.929
5.994
5.869
5.919
108,834
+0.08(+1.37%)
May 03, 2024
5.949
5.969
5.810
5.840
60,232
-0.03(-0.51%)
May 02, 2024
5.929
5.979
5.830
5.869
122,954
-0.01(-0.17%)
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
.