Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 21.03 | 0.31 | 1.50% | 20.77 | 21.1223 | 20.73 | 170,736 |
| May 30 2024 | 20.72 | 0.15 | 0.73% | 20.68 | 20.75 | 20.64 | 55,296 |
| May 29 2024 | 20.57 | -0.14 | -0.68% | 20.65 | 20.7824 | 20.55 | 98,897 |
| May 28 2024 | 20.71 | -0.12 | -0.58% | 20.95 | 20.95 | 20.66 | 53,534 |
| May 24 2024 | 20.83 | 0.15 | 0.73% | 20.80 | 20.91 | 20.73 | 70,559 |
| May 23 2024 | 20.68 | -0.12 | -0.58% | 20.77 | 20.7793 | 20.60 | 86,566 |
| May 22 2024 | 20.80 | 0.04 | 0.19% | 20.66 | 20.84 | 20.63 | 85,428 |
| May 21 2024 | 20.76 | 0.25 | 1.22% | 20.55 | 20.78 | 20.49 | 79,784 |
| May 20 2024 | 20.51 | -0.14 | -0.68% | 20.60 | 20.71 | 20.51 | 81,859 |
| May 17 2024 | 20.65 | -0.15 | -0.72% | 20.82 | 20.82 | 20.57 | 67,078 |
| May 16 2024 | 20.80 | 0.22 | 1.07% | 20.57 | 20.80 | 20.51 | 74,281 |
| May 15 2024 | 20.58 | -0.07 | -0.34% | 20.73 | 20.74 | 20.519 | 58,221 |
| May 14 2024 | 20.65 | 0.09 | 0.44% | 20.71 | 20.72 | 20.58 | 66,675 |
| May 13 2024 | 20.56 | 0.05 | 0.24% | 20.63 | 20.69 | 20.51 | 62,937 |
| May 10 2024 | 20.51 | -0.20 | -0.97% | 20.70 | 20.76 | 20.47 | 64,758 |
| May 09 2024 | 20.71 | 0.12 | 0.58% | 20.64 | 20.73 | 20.51 | 75,556 |
| May 08 2024 | 20.59 | 0.21 | 1.03% | 20.26 | 20.59 | 20.26 | 71,218 |
| May 07 2024 | 20.38 | 0.04 | 0.20% | 20.41 | 20.58 | 20.38 | 77,952 |
| May 06 2024 | 20.34 | 0.08 | 0.39% | 20.36 | 20.47 | 20.33 | 64,051 |
| May 03 2024 | 20.26 | -0.01 | -0.05% | 20.51 | 20.51 | 20.15 | 78,751 |
| May 02 2024 | 20.27 | 0.13 | 0.65% | 20.34 | 20.34 | 20.112 | 99,862 |
| May 01 2024 | 20.14 | 0.24 | 1.21% | 19.87 | 20.25 | 19.87 | 100,594 |
| Apr 30 2024 | 19.90 | -0.02 | -0.10% | 19.83 | 20.03 | 19.79 | 116,579 |
| Apr 29 2024 | 19.92 | 0.22 | 1.12% | 19.77 | 19.96 | 19.755 | 142,604 |
| Apr 26 2024 | 19.70 | 0.03 | 0.15% | 19.67 | 19.73 | 19.60 | 97,909 |
| Apr 25 2024 | 19.67 | 0.17 | 0.87% | 19.37 | 19.71 | 19.37 | 158,136 |
| Apr 24 2024 | 19.50 | 0.20 | 1.04% | 19.30 | 19.51 | 19.23 | 156,630 |
| Apr 23 2024 | 19.30 | 0.26 | 1.37% | 19.08 | 19.45 | 19.08 | 86,260 |
| Apr 22 2024 | 19.04 | -0.39 | -2.01% | 19.42 | 19.43 | 18.90 | 131,059 |
| Apr 19 2024 | 19.43 | 0.33 | 1.73% | 19.10 | 19.46 | 19.10 | 102,686 |
| Apr 18 2024 | 19.10 | 0.03 | 0.16% | 19.07 | 19.24 | 19.05 | 103,719 |
| Apr 17 2024 | 19.07 | 0.01 | 0.05% | 19.05 | 19.15 | 19.01 | 120,556 |
| Apr 16 2024 | 19.06 | 0.03 | 0.16% | 18.97 | 19.18 | 18.93 | 101,406 |
| Apr 15 2024 | 19.03 | -0.41 | -2.11% | 19.46 | 19.54 | 18.88 | 153,075 |
| Apr 12 2024 | 19.44 | -0.36 | -1.82% | 19.52 | 19.62 | 19.40 | 83,926 |
| Apr 11 2024 | 19.80 | 0.12 | 0.61% | 19.75 | 19.83 | 19.60 | 88,094 |
| Apr 10 2024 | 19.68 | -0.50 | -2.48% | 19.82 | 19.83 | 19.52 | 106,389 |
| Apr 09 2024 | 20.18 | -0.03 | -0.15% | 20.24 | 20.245 | 20.08 | 72,292 |
| Apr 08 2024 | 20.21 | 0.04 | 0.20% | 20.26 | 20.35 | 20.17 | 71,942 |
| Apr 05 2024 | 20.17 | 0.13 | 0.65% | 20.07 | 20.18 | 20.00 | 314,717 |
| Apr 04 2024 | 20.04 | 0.02 | 0.10% | 20.17 | 20.21 | 20.00 | 118,363 |
| Apr 03 2024 | 20.02 | -0.28 | -1.38% | 20.25 | 20.37 | 20.00 | 81,207 |
| Apr 02 2024 | 20.30 | -0.07 | -0.34% | 20.28 | 20.31 | 20.15 | 74,363 |
| Apr 01 2024 | 20.37 | -0.14 | -0.68% | 20.51 | 20.57 | 20.29 | 84,740 |
| Mar 28 2024 | 20.51 | 0.00 | 0.00% | 20.57 | 20.66 | 20.385 | 114,033 |
| Mar 27 2024 | 20.51 | 0.40 | 1.99% | 20.22 | 20.51 | 20.22 | 103,039 |
| Mar 26 2024 | 20.11 | -0.23 | -1.13% | 20.37 | 20.39 | 20.10 | 91,773 |
| Mar 25 2024 | 20.34 | -0.12 | -0.59% | 20.57 | 20.63 | 20.33 | 87,473 |
| Mar 22 2024 | 20.46 | -0.27 | -1.30% | 20.82 | 20.82 | 20.46 | 71,212 |
| Mar 21 2024 | 20.73 | 0.12 | 0.58% | 20.56 | 20.87 | 20.55 | 114,238 |
| Mar 20 2024 | 20.61 | 0.33 | 1.63% | 20.18 | 20.68 | 20.17 | 192,474 |
| Mar 19 2024 | 20.28 | 0.26 | 1.30% | 20.05 | 20.30 | 20.05 | 105,969 |
| Mar 18 2024 | 20.02 | -0.30 | -1.48% | 20.25 | 20.2527 | 19.9789 | 143,358 |
| Mar 15 2024 | 20.32 | 0.50 | 2.52% | 20.08 | 20.35 | 19.89 | 880,516 |
| Mar 14 2024 | 19.82 | -0.07 | -0.35% | 19.86 | 19.96 | 19.71 | 119,526 |
| Mar 13 2024 | 19.89 | 0.10 | 0.51% | 19.80 | 19.90 | 19.78 | 119,772 |
| Mar 12 2024 | 19.79 | -0.05 | -0.25% | 19.80 | 19.847 | 19.67 | 103,957 |
| Mar 11 2024 | 19.84 | 0.01 | 0.05% | 19.80 | 19.88 | 19.64 | 91,505 |
| Mar 08 2024 | 19.83 | -0.09 | -0.45% | 20.00 | 20.15 | 19.74 | 99,711 |
| Mar 07 2024 | 19.92 | 0.12 | 0.61% | 19.93 | 19.98 | 19.77 | 96,811 |
| Mar 06 2024 | 19.80 | 0.07 | 0.35% | 19.76 | 19.90 | 19.74 | 121,193 |
| Mar 05 2024 | 19.73 | -0.29 | -1.45% | 19.96 | 20.05 | 19.71 | 132,766 |
| Mar 04 2024 | 20.02 | -0.23 | -1.14% | 20.19 | 20.29 | 19.85 | 159,034 |
