Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFSCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 19.95 | 0.55 | 2.84% | 19.49 | 19.95 | 19.47 | 1,496 |
| May 21 2024 | 19.40 | 0.00 | 0.00% | 19.45 | 19.50 | 19.37 | 1,029 |
| May 20 2024 | 19.40 | 0.09 | 0.47% | 19.47 | 19.49 | 19.30 | 5,170 |
| May 17 2024 | 19.31 | -0.04 | -0.21% | 19.40 | 19.54 | 19.31 | 4,512 |
| May 16 2024 | 19.35 | 0.05 | 0.26% | 19.34 | 19.52 | 19.18 | 1,709 |
| May 15 2024 | 19.30 | 0.16 | 0.84% | 19.49 | 19.49 | 19.30 | 2,638 |
| May 14 2024 | 19.14 | -0.12 | -0.62% | 19.29 | 19.50 | 19.14 | 1,013 |
| May 13 2024 | 19.26 | 0.01 | 0.05% | 19.26 | 19.50 | 19.21 | 1,391 |
| May 10 2024 | 19.25 | -0.04 | -0.21% | 19.05 | 19.49 | 19.05 | 1,846 |
| May 09 2024 | 19.29 | 0.19 | 0.99% | 19.15 | 19.31 | 18.95 | 4,189 |
| May 08 2024 | 19.10 | -0.28 | -1.44% | 19.42 | 19.50 | 19.02 | 9,538 |
| May 07 2024 | 19.38 | -0.12 | -0.62% | 19.54 | 19.65 | 19.30 | 4,277 |
| May 06 2024 | 19.50 | 0.06 | 0.31% | 19.42 | 19.69 | 19.42 | 3,498 |
| May 03 2024 | 19.44 | 0.09 | 0.47% | 19.47 | 19.83 | 19.44 | 2,198 |
| May 02 2024 | 19.35 | 0.13 | 0.68% | 19.35 | 19.45 | 19.20 | 2,925 |
| May 01 2024 | 19.22 | -0.40 | -2.04% | 19.21 | 19.68 | 19.21 | 959 |
| Apr 30 2024 | 19.62 | -0.08 | -0.41% | 19.60 | 19.97 | 19.15 | 7,176 |
| Apr 29 2024 | 19.70 | 0.35 | 1.81% | 19.38 | 19.80 | 19.38 | 2,968 |
| Apr 26 2024 | 19.35 | 0.30 | 1.55% | 19.03 | 19.56 | 19.00 | 6,817 |
| Apr 25 2024 | 19.06 | 0.02 | 0.13% | 18.92 | 19.17 | 18.50 | 5,744 |
| Apr 24 2024 | 19.03 | -0.06 | -0.31% | 19.15 | 19.15 | 18.86 | 5,951 |
| Apr 23 2024 | 19.09 | 0.29 | 1.54% | 18.85 | 19.32 | 18.85 | 2,268 |
| Apr 22 2024 | 18.80 | 0.54 | 2.96% | 18.43 | 19.27 | 18.43 | 9,997 |
| Apr 19 2024 | 18.26 | -0.29 | -1.56% | 18.87 | 18.87 | 18.26 | 436 |
| Apr 18 2024 | 18.55 | -0.34 | -1.80% | 18.80 | 18.86 | 18.29 | 6,785 |
| Apr 17 2024 | 18.89 | 0.15 | 0.80% | 18.89 | 18.99 | 18.88 | 1,298 |
| Apr 16 2024 | 18.74 | 0.21 | 1.13% | 18.59 | 18.74 | 18.37 | 2,797 |
| Apr 15 2024 | 18.53 | -0.17 | -0.91% | 18.77 | 18.81 | 18.17 | 8,420 |
| Apr 12 2024 | 18.70 | -0.17 | -0.90% | 18.59 | 18.83 | 18.59 | 2,369 |
| Apr 11 2024 | 18.87 | 0.44 | 2.41% | 18.89 | 18.93 | 18.61 | 2,341 |
| Apr 10 2024 | 18.43 | -0.62 | -3.28% | 18.91 | 18.93 | 18.43 | 11,658 |
| Apr 09 2024 | 19.05 | 0.08 | 0.42% | 19.13 | 19.27 | 18.71 | 823 |
| Apr 08 2024 | 18.97 | 0.11 | 0.58% | 18.89 | 18.98 | 18.70 | 2,058 |
| Apr 05 2024 | 18.86 | -0.03 | -0.16% | 18.92 | 18.92 | 18.86 | 1,060 |
| Apr 04 2024 | 18.89 | 0.09 | 0.48% | 18.90 | 18.90 | 18.40 | 2,676 |
| Apr 03 2024 | 18.80 | 0.24 | 1.29% | 18.56 | 19.27 | 18.56 | 4,072 |
| Apr 02 2024 | 18.56 | -0.32 | -1.69% | 18.90 | 19.05 | 18.06 | 6,672 |
| Apr 01 2024 | 18.88 | -0.57 | -2.93% | 19.46 | 19.46 | 18.78 | 3,370 |
| Mar 28 2024 | 19.45 | 0.00 | 0.00% | 19.47 | 19.47 | 19.26 | 910 |
| Mar 27 2024 | 19.45 | 0.05 | 0.26% | 19.32 | 19.45 | 19.32 | 2,676 |
| Mar 26 2024 | 19.40 | -0.22 | -1.12% | 19.64 | 19.64 | 19.30 | 9,733 |
| Mar 25 2024 | 19.62 | -0.42 | -2.10% | 20.00 | 20.00 | 19.60 | 12,330 |
| Mar 22 2024 | 20.04 | 0.04 | 0.20% | 20.05 | 20.80 | 19.70 | 368,778 |
| Mar 21 2024 | 20.00 | 0.64 | 3.31% | 19.40 | 20.09 | 19.39 | 81,023 |
| Mar 20 2024 | 19.36 | 0.52 | 2.73% | 19.03 | 19.72 | 18.65 | 31,995 |
| Mar 19 2024 | 18.85 | 0.58 | 3.20% | 18.49 | 18.90 | 18.48 | 24,894 |
| Mar 18 2024 | 18.26 | 0.05 | 0.27% | 18.11 | 18.50 | 17.81 | 5,229 |
| Mar 15 2024 | 18.21 | 0.20 | 1.11% | 18.08 | 18.65 | 18.08 | 19,800 |
| Mar 14 2024 | 18.01 | 0.59 | 3.39% | 17.45 | 18.17 | 17.25 | 7,929 |
| Mar 13 2024 | 17.42 | 0.13 | 0.75% | 17.25 | 17.48 | 17.24 | 20,237 |
| Mar 12 2024 | 17.29 | -0.04 | -0.23% | 17.45 | 17.49 | 17.06 | 4,540 |
| Mar 11 2024 | 17.33 | 0.19 | 1.11% | 17.14 | 17.50 | 16.89 | 7,984 |
| Mar 08 2024 | 17.14 | 0.20 | 1.18% | 17.14 | 17.19 | 16.59 | 5,992 |
| Mar 07 2024 | 16.94 | 0.18 | 1.07% | 16.66 | 17.22 | 16.66 | 3,412 |
| Mar 06 2024 | 16.76 | 0.24 | 1.45% | 16.60 | 17.50 | 16.46 | 5,317 |
| Mar 05 2024 | 16.52 | -0.14 | -0.83% | 16.39 | 16.99 | 16.39 | 12,880 |
| Mar 04 2024 | 16.66 | -0.72 | -4.15% | 17.11 | 17.60 | 16.23 | 39,352 |
| Mar 01 2024 | 17.38 | -0.27 | -1.53% | 17.86 | 17.86 | 17.13 | 2,163 |
| Feb 29 2024 | 17.65 | -0.36 | -2.00% | 18.50 | 18.50 | 17.65 | 1,633 |
| Feb 28 2024 | 18.01 | 0.11 | 0.61% | 17.56 | 18.49 | 17.56 | 3,086 |
| Feb 27 2024 | 17.90 | -0.19 | -1.05% | 18.00 | 18.19 | 17.51 | 4,319 |
| Feb 26 2024 | 18.09 | 0.34 | 1.92% | 17.83 | 18.26 | 17.83 | 2,378 |
| Feb 23 2024 | 17.75 | -0.38 | -2.10% | 18.30 | 18.30 | 17.50 | 2,765 |
