Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EFGSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 22.43 | 0.56 | 2.56% | 21.875 | 22.43 | 21.875 | 1,136 |
| Jun 06 2024 | 21.87 | -0.75 | -3.32% | 22.0775 | 22.58 | 21.87 | 1,913 |
| Jun 05 2024 | 22.62 | 0.21 | 0.92% | 22.25 | 22.62 | 22.25 | 351 |
| Jun 04 2024 | 22.413 | 0.00 | 0.00% | 22.413 | 22.413 | 22.413 | 0 |
| Jun 03 2024 | 22.413 | 0.21 | 0.93% | 22.57 | 23.197 | 22.413 | 3,855 |
| May 31 2024 | 22.206 | 0.00 | 0.00% | 22.206 | 22.206 | 22.206 | 0 |
| May 30 2024 | 22.206 | 0.27 | 1.24% | 21.9325 | 22.355 | 21.9325 | 1,124 |
| May 29 2024 | 21.934 | -0.21 | -0.93% | 21.87 | 22.0325 | 21.87 | 4,094 |
| May 28 2024 | 22.14 | 0.28 | 1.28% | 22.155 | 22.25 | 22.14 | 752 |
| May 24 2024 | 21.86 | 0.00 | 0.00% | 21.86 | 21.86 | 21.86 | 0 |
| May 23 2024 | 21.86 | -0.18 | -0.82% | 21.9275 | 22.02 | 21.812 | 969 |
| May 22 2024 | 22.04 | 0.01 | 0.03% | 22.04 | 22.04 | 22.04 | 229 |
| May 21 2024 | 22.0325 | 0.10 | 0.48% | 22.0325 | 22.0325 | 22.0325 | 222 |
| May 20 2024 | 21.9278 | -0.71 | -3.15% | 22.215 | 22.358 | 21.9278 | 57,416 |
| May 17 2024 | 22.64 | -0.86 | -3.66% | 22.70 | 22.70 | 22.64 | 2,637 |
| May 16 2024 | 23.50 | 0.11 | 0.47% | 22.6785 | 23.54 | 22.3725 | 8,504 |
| May 15 2024 | 23.39 | 0.35 | 1.51% | 23.43 | 23.43 | 23.39 | 864 |
| May 14 2024 | 23.043 | 0.00 | 0.00% | 23.043 | 23.043 | 23.043 | 0 |
| May 13 2024 | 23.043 | 0.57 | 2.55% | 22.5425 | 23.043 | 22.5425 | 408 |
| May 10 2024 | 22.47 | 0.00 | 0.00% | 22.47 | 22.47 | 22.47 | 0 |
| May 09 2024 | 22.47 | 0.00 | 0.00% | 22.47 | 22.47 | 22.47 | 0 |
| May 08 2024 | 22.47 | 0.16 | 0.74% | 22.47 | 22.47 | 22.47 | 257 |
| May 07 2024 | 22.305 | 0.36 | 1.62% | 22.305 | 22.305 | 22.305 | 224 |
| May 06 2024 | 21.95 | 0.13 | 0.60% | 21.95 | 21.95 | 21.95 | 299 |
| May 03 2024 | 21.82 | 0.97 | 4.65% | 21.7725 | 21.82 | 21.649 | 4,021 |
| May 02 2024 | 20.85 | 0.92 | 4.62% | 21.56 | 21.56 | 20.85 | 1,198 |
| May 01 2024 | 19.93 | -1.25 | -5.88% | 19.93 | 19.93 | 19.93 | 279 |
| Apr 30 2024 | 21.176 | -0.67 | -3.08% | 21.176 | 21.176 | 21.176 | 711 |
| Apr 29 2024 | 21.85 | 0.29 | 1.35% | 21.4245 | 22.09 | 21.40 | 3,162 |
| Apr 26 2024 | 21.558 | 0.36 | 1.72% | 21.66 | 22.271 | 21.558 | 500 |
| Apr 25 2024 | 21.194 | -0.04 | -0.19% | 21.194 | 21.194 | 21.194 | 359 |
| Apr 24 2024 | 21.235 | -0.20 | -0.91% | 21.34 | 21.34 | 21.235 | 433 |
| Apr 23 2024 | 21.43 | 0.22 | 1.01% | 21.294 | 21.43 | 21.294 | 851 |
| Apr 22 2024 | 21.215 | 0.18 | 0.84% | 21.112 | 21.215 | 21.112 | 839 |
| Apr 19 2024 | 21.0384 | 0.30 | 1.45% | 21.05 | 21.05 | 21.0384 | 1,166 |
| Apr 18 2024 | 20.738 | -0.06 | -0.30% | 20.96 | 21.205 | 20.738 | 944 |
| Apr 17 2024 | 20.80 | 0.35 | 1.69% | 20.614 | 21.00 | 20.614 | 1,336 |
| Apr 16 2024 | 20.455 | -0.28 | -1.34% | 20.3175 | 20.455 | 20.3175 | 1,679 |
| Apr 15 2024 | 20.732 | -0.14 | -0.66% | 21.33 | 21.33 | 20.6797 | 2,882 |
| Apr 12 2024 | 20.87 | -0.22 | -1.03% | 20.918 | 20.96 | 20.87 | 1,656 |
| Apr 11 2024 | 21.0875 | -0.24 | -1.15% | 21.0525 | 21.0875 | 20.747 | 3,781 |
| Apr 10 2024 | 21.332 | -0.33 | -1.53% | 21.252 | 21.35 | 21.252 | 3,094 |
| Apr 09 2024 | 21.6625 | -0.07 | -0.33% | 21.67 | 21.67 | 21.5875 | 3,278 |
| Apr 08 2024 | 21.734 | 0.13 | 0.59% | 21.734 | 21.734 | 21.734 | 311 |
| Apr 05 2024 | 21.606 | -0.47 | -2.13% | 21.71 | 21.71 | 21.43 | 2,946 |
| Apr 04 2024 | 22.076 | -0.04 | -0.16% | 22.11 | 22.11 | 21.964 | 1,124 |
| Apr 03 2024 | 22.112 | -0.11 | -0.47% | 22.112 | 22.112 | 22.112 | 403 |
| Apr 02 2024 | 22.2175 | -0.63 | -2.76% | 22.3675 | 22.3675 | 22.023 | 553 |
| Apr 01 2024 | 22.8475 | 0.00 | 0.00% | 22.8475 | 22.8475 | 22.8475 | 0 |
| Mar 28 2024 | 22.8475 | -0.10 | -0.45% | 22.8475 | 22.8475 | 22.8475 | 218 |
| Mar 27 2024 | 22.95 | 0.00 | -0.01% | 22.95 | 22.95 | 22.95 | 371 |
| Mar 26 2024 | 22.9525 | 0.28 | 1.25% | 22.9525 | 22.9525 | 22.9525 | 37,968 |
| Mar 25 2024 | 22.67 | -0.06 | -0.26% | 22.51 | 22.67 | 22.51 | 448 |
| Mar 22 2024 | 22.73 | 0.00 | 0.00% | 22.73 | 22.73 | 22.73 | 0 |
| Mar 21 2024 | 22.73 | 0.08 | 0.35% | 23.20 | 23.32 | 22.73 | 1,299 |
| Mar 20 2024 | 22.65 | 0.39 | 1.75% | 23.00 | 23.2075 | 22.577 | 1,409 |
| Mar 19 2024 | 22.26 | -0.75 | -3.26% | 22.70 | 22.70 | 22.068 | 480 |
| Mar 18 2024 | 23.01 | -0.07 | -0.30% | 23.01 | 23.01 | 23.01 | 397 |
| Mar 15 2024 | 23.08 | 0.67 | 3.01% | 23.08 | 23.08 | 22.60 | 781 |
| Mar 14 2024 | 22.406 | -0.26 | -1.13% | 22.4125 | 22.627 | 22.33 | 2,118 |
| Mar 13 2024 | 22.662 | 0.33 | 1.49% | 22.79 | 23.23 | 22.5677 | 3,378 |
| Mar 12 2024 | 22.33 | -0.40 | -1.76% | 22.605 | 22.642 | 22.33 | 3,258 |
| Mar 11 2024 | 22.73 | 0.11 | 0.46% | 22.50 | 22.73 | 22.42 | 3,052 |
