Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFRTF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.16 | 0.02 | 0.39% | 5.16 | 5.16 | 5.16 | 769 |
| May 02 2024 | 5.14 | 0.09 | 1.78% | 5.1435 | 5.1525 | 5.13 | 5,401 |
| May 01 2024 | 5.05 | -0.04 | -0.79% | 5.05 | 5.05 | 5.05 | 8,100 |
| Apr 30 2024 | 5.09 | -0.12 | -2.30% | 5.092 | 5.092 | 5.09 | 3,050 |
| Apr 29 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0 |
| Apr 26 2024 | 5.21 | 0.06 | 1.17% | 5.21 | 5.21 | 5.21 | 3,710 |
| Apr 25 2024 | 5.15 | 0.06 | 1.24% | 5.15 | 5.15 | 5.15 | 10,800 |
| Apr 24 2024 | 5.087 | 0.00 | 0.00% | 5.087 | 5.087 | 5.087 | 0 |
| Apr 23 2024 | 5.087 | 0.00 | 0.00% | 5.087 | 5.087 | 5.087 | 0 |
| Apr 22 2024 | 5.087 | 0.00 | 0.00% | 5.087 | 5.087 | 5.087 | 0 |
| Apr 19 2024 | 5.087 | 0.04 | 0.73% | 5.05 | 5.10 | 5.05 | 47,000 |
| Apr 18 2024 | 5.05 | -0.10 | -1.94% | 5.05 | 5.05 | 5.05 | 39,300 |
| Apr 17 2024 | 5.15 | -0.03 | -0.58% | 5.22 | 5.22 | 5.15 | 2,072 |
| Apr 16 2024 | 5.18 | 0.00 | 0.00% | 5.18 | 5.18 | 5.18 | 0 |
| Apr 15 2024 | 5.18 | -0.07 | -1.33% | 5.182 | 5.182 | 5.18 | 357 |
| Apr 12 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| Apr 11 2024 | 5.25 | -0.05 | -0.87% | 5.31 | 5.31 | 5.25 | 400 |
| Apr 10 2024 | 5.2959 | -0.26 | -4.74% | 5.41 | 5.41 | 5.2959 | 4,667 |
| Apr 09 2024 | 5.5591 | 0.00 | 0.00% | 5.5591 | 5.5591 | 5.5591 | 0 |
| Apr 08 2024 | 5.5591 | 0.00 | 0.00% | 5.5591 | 5.5591 | 5.5591 | 0 |
| Apr 05 2024 | 5.5591 | 0.11 | 2.00% | 5.5591 | 5.5591 | 5.5591 | 643 |
| Apr 04 2024 | 5.45 | -0.02 | -0.37% | 5.45 | 5.45 | 5.45 | 200 |
| Apr 03 2024 | 5.47 | -0.05 | -0.91% | 5.49 | 5.50 | 5.47 | 2,220 |
| Apr 02 2024 | 5.52 | -0.02 | -0.36% | 5.52 | 5.52 | 5.52 | 1,000 |
| Apr 01 2024 | 5.54 | -0.04 | -0.72% | 5.5623 | 5.5623 | 5.54 | 1,300 |
| Mar 28 2024 | 5.58 | 0.00 | 0.00% | 5.58 | 5.58 | 5.58 | 0 |
| Mar 27 2024 | 5.58 | 0.04 | 0.72% | 5.56 | 5.58 | 5.56 | 7,507 |
| Mar 26 2024 | 5.54 | -0.01 | -0.18% | 5.53 | 5.56 | 5.53 | 6,621 |
| Mar 25 2024 | 5.55 | 0.06 | 1.09% | 5.58 | 5.58 | 5.516 | 4,751 |
| Mar 22 2024 | 5.49 | -0.14 | -2.49% | 5.59 | 5.59 | 5.49 | 5,620 |
| Mar 21 2024 | 5.63 | 0.22 | 4.07% | 5.63 | 5.6442 | 5.62 | 6,325 |
| Mar 20 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.41 | 5.41 | 0 |
| Mar 19 2024 | 5.41 | -0.23 | -4.11% | 5.4894 | 5.4894 | 5.41 | 6,100 |
| Mar 18 2024 | 5.6422 | 0.00 | 0.00% | 5.6422 | 5.6422 | 5.6422 | 0 |
| Mar 15 2024 | 5.6422 | -0.08 | -1.45% | 5.67 | 5.67 | 5.614 | 2,918 |
| Mar 14 2024 | 5.7254 | -0.09 | -1.63% | 5.70 | 5.7254 | 5.70 | 500 |
| Mar 13 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Mar 12 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Mar 11 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Mar 08 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 6,076 |
| Mar 07 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Mar 06 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Mar 05 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Mar 04 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Mar 01 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Feb 29 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Feb 28 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Feb 27 2024 | 5.82 | 0.00 | -0.04% | 5.82 | 5.82 | 5.82 | 6,000 |
| Feb 26 2024 | 5.8224 | 0.00 | 0.04% | 5.8224 | 5.8224 | 5.8224 | 200 |
| Feb 23 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Feb 22 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Feb 21 2024 | 5.82 | 0.00 | 0.00% | 5.82 | 5.82 | 5.82 | 0 |
| Feb 20 2024 | 5.82 | -0.11 | -1.85% | 5.82 | 5.82 | 5.82 | 825 |
| Feb 16 2024 | 5.93 | 0.00 | 0.00% | 5.93 | 5.93 | 5.93 | 0 |
| Feb 15 2024 | 5.93 | 0.09 | 1.61% | 5.93 | 5.93 | 5.93 | 100 |
| Feb 14 2024 | 5.836 | -0.05 | -0.92% | 5.836 | 5.836 | 5.836 | 200 |
| Feb 13 2024 | 5.89 | -0.21 | -3.44% | 5.89 | 5.89 | 5.89 | 300 |
| Feb 12 2024 | 6.10 | 0.00 | 0.00% | 6.0474 | 6.10 | 6.0474 | 1,275 |
| Feb 09 2024 | 6.10 | 0.10 | 1.67% | 6.10 | 6.10 | 6.10 | 352 |
| Feb 08 2024 | 6.00 | 0.25 | 4.35% | 6.00 | 6.00 | 6.00 | 500 |
| Feb 07 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Feb 06 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.75 | 5.75 | 0 |
| Feb 05 2024 | 5.75 | -0.35 | -5.74% | 5.75 | 5.75 | 5.75 | 100 |
