Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EFUT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.0292 | 0.90 | 3.71% | 24.97 | 25.2099 | 24.851 | 14,975 |
| May 16 2024 | 24.1341 | -0.49 | -1.99% | 24.49 | 24.529 | 24.1119 | 14,793 |
| May 15 2024 | 24.6234 | 0.83 | 3.51% | 24.34 | 24.6699 | 24.17 | 17,350 |
| May 14 2024 | 23.7886 | -0.40 | -1.64% | 23.94 | 23.9493 | 23.62 | 4,375 |
| May 13 2024 | 24.185 | 0.36 | 1.53% | 24.27 | 24.33 | 24.06 | 2,862 |
| May 10 2024 | 23.8202 | -0.77 | -3.12% | 24.52 | 24.6523 | 23.75 | 8,239 |
| May 09 2024 | 24.5875 | 0.15 | 0.61% | 24.31 | 24.59 | 24.175 | 6,026 |
| May 08 2024 | 24.4393 | -0.35 | -1.41% | 24.47 | 24.61 | 24.29 | 9,857 |
| May 07 2024 | 24.788 | -0.12 | -0.49% | 24.92 | 24.9831 | 24.78 | 19,337 |
| May 06 2024 | 24.91 | -0.07 | -0.28% | 25.22 | 25.27 | 24.871 | 12,191 |
| May 03 2024 | 24.98 | 0.53 | 2.18% | 24.81 | 25.05 | 24.8007 | 6,764 |
| May 02 2024 | 24.4461 | 0.47 | 1.97% | 24.39 | 24.45 | 24.251 | 13,401 |
| May 01 2024 | 23.9733 | 0.01 | 0.03% | 23.80 | 24.53 | 23.60 | 15,879 |
| Apr 30 2024 | 23.9653 | -1.65 | -6.43% | 24.46 | 24.65 | 23.9653 | 15,085 |
| Apr 29 2024 | 25.6132 | 0.21 | 0.82% | 25.35 | 25.63 | 25.339 | 8,615 |
| Apr 26 2024 | 25.4039 | -0.11 | -0.43% | 25.15 | 25.5576 | 25.15 | 4,969 |
| Apr 25 2024 | 25.5145 | 0.13 | 0.49% | 25.18 | 25.53 | 25.18 | 11,392 |
| Apr 24 2024 | 25.389 | -0.55 | -2.12% | 26.04 | 26.11 | 25.30 | 7,094 |
| Apr 23 2024 | 25.94 | 0.20 | 0.78% | 25.69 | 26.1495 | 25.69 | 5,151 |
| Apr 22 2024 | 25.739 | 0.49 | 1.94% | 25.77 | 25.8563 | 25.64 | 20,138 |
| Apr 19 2024 | 25.249 | 0.31 | 1.24% | 25.17 | 25.2699 | 24.8514 | 9,870 |
| Apr 18 2024 | 24.94 | 0.32 | 1.30% | 24.91 | 25.14 | 24.66 | 11,897 |
| Apr 17 2024 | 24.62 | -0.28 | -1.12% | 24.82 | 24.90 | 24.13 | 15,961 |
| Apr 16 2024 | 24.90 | -0.27 | -1.07% | 25.11 | 25.16 | 24.60 | 10,707 |
| Apr 15 2024 | 25.17 | -0.76 | -2.93% | 25.76 | 26.02 | 24.75 | 26,393 |
| Apr 12 2024 | 25.93 | -1.87 | -6.73% | 27.59 | 27.59 | 25.09 | 48,525 |
| Apr 11 2024 | 27.7999 | -0.01 | -0.04% | 28.07 | 28.129 | 27.69 | 10,060 |
| Apr 10 2024 | 27.8122 | 0.01 | 0.04% | 27.30 | 27.96 | 27.26 | 13,485 |
| Apr 09 2024 | 27.80 | -1.27 | -4.37% | 28.55 | 28.56 | 27.59 | 39,891 |
| Apr 08 2024 | 29.07 | 2.62 | 9.91% | 28.79 | 29.07 | 28.481 | 21,871 |
| Apr 05 2024 | 26.45 | -0.33 | -1.23% | 26.26 | 26.57 | 26.1854 | 18,196 |
| Apr 04 2024 | 26.78 | 0.33 | 1.23% | 26.91 | 27.009 | 26.69 | 34,663 |
| Apr 03 2024 | 26.4534 | 0.31 | 1.20% | 26.34 | 26.76 | 26.28 | 16,830 |
| Apr 02 2024 | 26.14 | -1.42 | -5.15% | 26.03 | 26.38 | 25.81 | 17,198 |
| Apr 01 2024 | 27.56 | -0.62 | -2.20% | 28.09 | 28.25 | 27.14 | 29,908 |
| Mar 28 2024 | 28.18 | 0.57 | 2.07% | 28.29 | 28.4281 | 28.0901 | 11,745 |
| Mar 27 2024 | 27.6091 | -0.52 | -1.85% | 28.60 | 28.67 | 27.4167 | 13,826 |
| Mar 26 2024 | 28.1301 | -0.60 | -2.09% | 28.76 | 28.76 | 28.09 | 17,166 |
| Mar 25 2024 | 28.73 | 2.03 | 7.60% | 27.40 | 28.749 | 27.29 | 63,888 |
| Mar 22 2024 | 26.70 | -0.71 | -2.59% | 27.34 | 27.34 | 26.22 | 43,381 |
| Mar 21 2024 | 27.41 | 0.38 | 1.41% | 28.32 | 28.32 | 27.2047 | 15,289 |
| Mar 20 2024 | 27.029 | 0.46 | 1.73% | 26.675 | 27.05 | 25.395 | 49,715 |
| Mar 19 2024 | 26.57 | -1.05 | -3.81% | 26.40 | 26.72 | 25.90 | 42,019 |
| Mar 18 2024 | 27.621 | -1.52 | -5.21% | 28.38 | 28.39 | 27.621 | 67,466 |
| Mar 15 2024 | 29.14 | -0.62 | -2.08% | 28.87 | 29.9301 | 28.87 | 45,159 |
| Mar 14 2024 | 29.76 | -1.55 | -4.95% | 31.04 | 31.04 | 29.30 | 34,632 |
| Mar 13 2024 | 31.31 | 0.16 | 0.51% | 31.40 | 31.40 | 30.94 | 31,351 |
| Mar 12 2024 | 31.15 | -0.43 | -1.36% | 31.73 | 31.73 | 30.30 | 54,624 |
| Mar 11 2024 | 31.58 | 0.56 | 1.81% | 31.61 | 31.93 | 31.40 | 44,779 |
| Mar 08 2024 | 31.02 | 0.12 | 0.39% | 31.20 | 31.30 | 30.15 | 35,461 |
| Mar 07 2024 | 30.90 | 0.40 | 1.31% | 30.24 | 30.91 | 29.985 | 38,665 |
| Mar 06 2024 | 30.50 | 3.24 | 11.89% | 30.48 | 30.7594 | 29.74 | 74,896 |
| Mar 05 2024 | 27.26 | -1.36 | -4.75% | 30.05 | 30.20 | 26.2374 | 92,139 |
| Mar 04 2024 | 28.62 | 0.93 | 3.36% | 27.98 | 28.70 | 27.98 | 51,374 |
| Mar 01 2024 | 27.69 | 0.33 | 1.21% | 27.87 | 27.87 | 27.245 | 26,797 |
| Feb 29 2024 | 27.36 | 0.76 | 2.86% | 27.96 | 27.96 | 27.00 | 37,364 |
| Feb 28 2024 | 26.60 | 0.32 | 1.22% | 26.835 | 27.875 | 25.80 | 81,170 |
| Feb 27 2024 | 26.28 | 0.45 | 1.74% | 26.40 | 26.45 | 25.9801 | 42,007 |
| Feb 26 2024 | 25.83 | 1.53 | 6.30% | 25.08 | 25.959 | 25.08 | 69,083 |
| Feb 23 2024 | 24.30 | -0.32 | -1.30% | 24.29 | 24.309 | 24.07 | 13,663 |
| Feb 22 2024 | 24.62 | 0.77 | 3.23% | 24.18 | 24.84 | 24.18 | 26,563 |
| Feb 21 2024 | 23.85 | -0.69 | -2.81% | 23.74 | 24.10 | 23.74 | 9,694 |
| Feb 20 2024 | 24.54 | 1.33 | 5.73% | 24.32 | 24.54 | 23.94 | 40,067 |
