EFXT(EFXT)
EFXT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $28.25 | $28.55 | $27.75 | $27.75 | 1.63M |
| 5/19/2026 | $28.06 | $28.52 | $27.68 | $28.09 | 338,932 |
| 5/18/2026 | $27.97 | $28.28 | $27.41 | $28.16 | 240,032 |
| 5/15/2026 | $27.34 | $27.89 | $27.31 | $27.87 | 380,192 |
| 5/14/2026 | $27.23 | $27.75 | $27.23 | $27.68 | 362,376 |
| 5/13/2026 | $27.16 | $27.56 | $26.58 | $27.39 | 1.16M |
| 5/12/2026 | $26.84 | $27.32 | $26.57 | $27.01 | 482,300 |
| 5/11/2026 | $27.38 | $27.79 | $26.33 | $26.69 | 762,100 |
| 5/8/2026 | $28.97 | $29.15 | $27.12 | $27.13 | 556,427 |
| 5/7/2026 | $25.74 | $28.53 | $25.66 | $28.39 | 948,500 |
| 5/6/2026 | $27.36 | $27.62 | $26.55 | $27.05 | 702,166 |
| 5/5/2026 | $27.43 | $28.18 | $27.38 | $27.79 | 503,809 |
| 5/4/2026 | $27.40 | $28.34 | $27.03 | $27.43 | 828,527 |
| 5/1/2026 | $26.72 | $27.26 | $26.56 | $27.16 | 387,525 |
| 4/30/2026 | $26.34 | $26.92 | $26.04 | $26.82 | 373,795 |
| 4/29/2026 | $25.77 | $26.35 | $25.49 | $26.34 | 299,267 |
| 4/28/2026 | $25.57 | $25.96 | $25.22 | $25.42 | 931,107 |
| 4/27/2026 | $25.92 | $26.39 | $25.31 | $25.57 | 731,848 |
| 4/24/2026 | $24.82 | $25.68 | $24.54 | $25.68 | 406,900 |
| 4/23/2026 | $24.54 | $25.15 | $24.54 | $24.88 | 339,200 |
| 4/22/2026 | $23.48 | $24.48 | $23.48 | $24.47 | 469,400 |
| 4/21/2026 | $23.79 | $24.00 | $22.77 | $23.13 | 367,308 |
| 4/20/2026 | $22.97 | $23.59 | $22.81 | $23.48 | 488,200 |
| 4/17/2026 | $22.98 | $23.17 | $22.16 | $22.88 | 416,500 |
| 4/16/2026 | $23.41 | $24.08 | $23.37 | $23.53 | 322,305 |
| 4/15/2026 | $22.52 | $23.37 | $22.35 | $23.32 | 474,900 |
| 4/14/2026 | $22.31 | $22.77 | $21.66 | $22.66 | 575,049 |
| 4/13/2026 | $21.74 | $22.40 | $21.56 | $22.23 | 326,508 |
| 4/10/2026 | $20.87 | $21.45 | $20.87 | $21.42 | 1.01M |
| 4/9/2026 | $21.03 | $21.60 | $20.83 | $21.08 | 678,548 |
| 4/8/2026 | $20.17 | $21.07 | $19.43 | $20.98 | 1.39M |
| 4/7/2026 | $20.34 | $20.87 | $20.21 | $20.50 | 569,242 |
| 4/6/2026 | $20.16 | $20.33 | $19.82 | $20.18 | 1.12M |
| 4/2/2026 | $20.15 | $20.43 | $19.70 | $20.19 | 1.24M |
| 4/1/2026 | $20.67 | $20.77 | $19.87 | $19.89 | 533,832 |
| 3/31/2026 | $20.85 | $21.36 | $20.44 | $20.92 | 782,614 |
| 3/30/2026 | $21.65 | $21.69 | $20.37 | $20.55 | 572,100 |
| 3/27/2026 | $21.32 | $21.65 | $21.12 | $21.55 | 1.17M |
| 3/26/2026 | $21.61 | $22.01 | $21.28 | $21.32 | 279,022 |
| 3/25/2026 | $21.38 | $21.94 | $21.38 | $21.71 | 512,812 |
| 3/24/2026 | $21.00 | $21.72 | $20.86 | $21.35 | 470,225 |
| 3/23/2026 | $21.35 | $21.51 | $20.54 | $21.05 | 1.08M |
| 3/20/2026 | $21.78 | $21.88 | $21.25 | $21.35 | 1.45M |
| 3/19/2026 | $21.26 | $21.80 | $20.97 | $21.63 | 1.21M |
| 3/18/2026 | $21.44 | $21.68 | $21.27 | $21.38 | 364,442 |
| 3/17/2026 | $21.04 | $21.59 | $20.86 | $21.28 | 442,700 |
| 3/16/2026 | $20.98 | $21.00 | $20.61 | $20.78 | 391,890 |
| 3/13/2026 | $20.83 | $21.43 | $20.75 | $20.93 | 250,337 |
| 3/12/2026 | $21.64 | $21.75 | $20.78 | $21.03 | 556,700 |
| 3/11/2026 | $22.04 | $22.13 | $21.42 | $21.74 | 2.79M |
| 3/10/2026 | $22.08 | $22.33 | $21.74 | $22.04 | 230,739 |
| 3/9/2026 | $21.47 | $22.26 | $21.28 | $21.98 | 344,849 |
| 3/6/2026 | $21.70 | $22.05 | $21.34 | $21.67 | 311,552 |
| 3/5/2026 | $22.42 | $22.70 | $21.39 | $21.82 | 350,223 |
| 3/4/2026 | $22.08 | $22.93 | $22.08 | $22.62 | 2.10M |
| 3/3/2026 | $23.17 | $23.33 | $21.76 | $22.23 | 668,112 |
| 3/2/2026 | $22.63 | $23.82 | $22.40 | $23.35 | 625,089 |
| 2/27/2026 | $23.19 | $23.39 | $22.36 | $22.40 | 1.57M |
| 2/26/2026 | $21.63 | $23.47 | $20.19 | $23.23 | 866,158 |
| 2/25/2026 | $20.00 | $20.18 | $19.73 | $19.86 | 509,463 |
| 2/24/2026 | $19.31 | $19.98 | $19.19 | $19.95 | 328,327 |
| 2/23/2026 | $19.50 | $19.78 | $19.02 | $19.31 | 286,221 |
| 2/20/2026 | $19.30 | $19.68 | $19.15 | $19.45 | 473,944 |