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
)
5.100
+0.050 (+0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
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(-0.49%)
May 21, 2024
5.175
5.195
5.065
5.125
579,578
-0.07(-1.34%)
May 20, 2024
5.155
5.284
5.155
5.195
34,570
+0.01(+0.19%)
May 17, 2024
5.085
5.221
5.055
5.185
110,658
+0.14(+2.76%)
May 16, 2024
5.155
5.155
5.035
5.045
87,425
-0.13(-2.50%)
May 15, 2024
5.244
5.284
5.135
5.175
187,504
-0.10(-1.89%)
May 14, 2024
5.085
5.274
5.016
5.274
247,630
+0.19(+3.72%)
May 13, 2024
4.956
5.105
4.886
5.085
217,572
+0.16(+3.23%)
May 10, 2024
5.095
5.095
4.856
4.926
457,841
-0.14(-2.75%)
May 09, 2024
4.677
5.105
4.677
5.065
200,455
+0.31(+6.49%)
May 08, 2024
5.523
5.523
4.677
4.757
636,306
-1.32(-21.77%)
May 07, 2024
5.951
6.170
5.832
6.080
237,670
+0.17(+2.86%)
May 06, 2024
5.921
5.986
5.861
5.911
108,983
+0.08(+1.37%)
May 03, 2024
5.941
5.961
5.802
5.832
60,314
-0.03(-0.51%)
May 02, 2024
5.921
5.971
5.822
5.861
123,122
-0.01(-0.17%)
May 01, 2024
5.792
5.951
5.722
5.871
168,294
+0.07(+1.20%)
Apr 30, 2024
6.031
6.031
5.802
5.802
131,469
-0.21(-3.48%)
Apr 29, 2024
5.861
6.050
5.861
6.011
192,494
+0.08(+1.34%)
Apr 26, 2024
5.712
5.931
5.662
5.931
110,913
+0.26(+4.56%)
Apr 25, 2024
5.692
5.722
5.563
5.672
127,256
-0.02(-0.35%)
Apr 24, 2024
5.792
5.792
5.618
5.692
74,376
-0.09(-1.55%)
Apr 23, 2024
5.702
5.792
5.667
5.782
68,082
+0.13(+2.29%)
Apr 22, 2024
5.742
5.742
5.563
5.652
77,988
-0.07(-1.22%)
Apr 19, 2024
5.633
5.827
5.613
5.722
158,471
+0.09(+1.59%)
Apr 18, 2024
5.851
5.861
5.623
5.633
93,554
-0.17(-2.92%)
Apr 17, 2024
5.951
5.976
5.782
5.802
152,976
-0.10(-1.69%)
Apr 16, 2024
6.041
6.060
5.861
5.901
103,799
-0.09(-1.50%)
Apr 15, 2024
6.180
6.220
5.931
5.991
259,323
-0.12(-1.95%)
Apr 12, 2024
6.190
6.250
5.981
6.110
449,954
-0.06(-0.97%)
Apr 11, 2024
6.080
6.230
5.991
6.170
141,119
+0.10(+1.64%)
Apr 10, 2024
6.001
6.100
5.961
6.070
4,742,281
+0.04(+0.66%)
Apr 09, 2024
6.220
6.230
6.021
6.031
131,076
-0.13(-2.10%)
Apr 08, 2024
6.240
6.240
6.115
6.160
167,249
-0.01(-0.16%)
Apr 05, 2024
6.100
6.210
6.011
6.170
169,337
+0.08(+1.31%)
Apr 04, 2024
6.180
6.180
6.011
6.090
148,530
-0.03(-0.49%)
Apr 03, 2024
5.881
6.240
5.832
6.120
3,310,524
+0.26(+4.41%)
Apr 02, 2024
5.792
5.861
5.742
5.861
368,738
+0.09(+1.55%)
Apr 01, 2024
5.792
5.802
5.742
5.772
27,602
-0.03(-0.51%)
Mar 28, 2024
5.782
5.881
5.782
5.802
76,936
+0.00(+0.00%)
Mar 27, 2024
5.871
5.871
5.772
5.802
428,563
-0.03(-0.51%)
Mar 26, 2024
5.861
5.891
5.802
5.832
320,421
-0.04(-0.68%)
Mar 25, 2024
5.822
5.961
5.822
5.871
368,246
+0.01(+0.17%)
Mar 22, 2024
5.951
5.951
5.841
5.861
283,290
-0.06(-1.01%)
Mar 21, 2024
5.951
5.981
5.911
5.921
345,541
-0.01(-0.17%)
Mar 20, 2024
5.871
5.941
5.851
5.931
645,018
+0.07(+1.19%)
Mar 19, 2024
5.881
5.901
5.822
5.861
353,442
-0.04(-0.67%)
Mar 18, 2024
5.951
6.011
5.901
5.901
157,126
-0.11(-1.82%)
Mar 15, 2024
6.120
6.220
5.951
6.011
175,735
-0.12(-1.95%)
Mar 14, 2024
6.120
6.130
6.001
6.130
164,940
+0.06(+0.98%)
Mar 13, 2024
6.110
6.200
6.060
6.070
251,562
-0.03(-0.49%)
Mar 12, 2024
6.140
6.170
6.085
6.100
444,728
-0.06(-0.97%)
Mar 11, 2024
6.289
6.289
6.120
6.160
118,619
-0.04(-0.64%)
Mar 08, 2024
6.170
6.274
6.130
6.200
599,527
-0.04(-0.64%)
Mar 07, 2024
6.319
6.339
6.220
6.240
136,081
-0.01(-0.16%)
Mar 06, 2024
6.190
6.329
6.120
6.250
43,929
+0.05(+0.80%)
Mar 05, 2024
6.269
6.279
6.140
6.200
36,903
-0.02(-0.32%)
Mar 04, 2024
6.160
6.279
6.060
6.220
81,740
+0.03(+0.48%)
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
.