First Trust TCW Emerging Markets Debt ETF (EFIX) Exchange: NYSE ARCA

Data as of March 29, 2024

$16.23 ($0.06) 0.40%

First Trust TCW Emerging Markets Debt ETF - Daily Information
Click for more stock information on First Trust TCW Emerging Markets Debt ETF.
Daily Information Data
Date March 29, 2024
Open $16.21
Previous Close $16.23
High $16.35
Low $16.14
Adjusted Open $16.21
Previous Adjusted Close $16.23
Adjusted High $16.35
Adjusted Low $16.14

About First Trust TCW Emerging Markets Debt ETF (EFIX)

First Trust TCW Emerging Markets Debt ETF

Historical Stock Data for First Trust TCW Emerging Markets Debt ETF (EFIX)

Date Open High Low Close Adj.Close Volume
2024-03-22 $16.21 $16.35 $16.14 $16.23 $16.23 6,200
2024-03-21 $16.17 $16.24 $16.17 $16.17 $16.17 2,177
2024-03-20 $16.28 $16.28 $16.10 $16.17 $16.09 8,637
2024-03-19 $16.04 $16.22 $15.99 $16.11 $16.11 988
2024-03-18 $15.97 $16.23 $15.96 $16.09 $16.09 5,986
2024-03-15 $15.97 $16.21 $15.97 $16.10 $16.10 8,923
2024-03-14 $16.14 $16.14 $15.92 $16.07 $16.07 17,472
2024-03-13 $16.14 $16.14 $16.14 $16.14 $16.14 137
2024-03-12 $16.20 $16.25 $16.20 $16.20 $16.20 3,173
2024-03-11 $16.20 $16.27 $16.17 $16.20 $16.20 4,733
2024-03-08 $16.07 $16.35 $16.06 $16.33 $16.33 4,127
2024-03-07 $16.29 $16.32 $16.03 $16.16 $16.16 11,304
2024-03-06 $16.10 $16.23 $16.10 $16.14 $16.14 6,519
2024-03-05 $16.05 $16.10 $15.93 $16.07 $16.07 4,192
2024-03-04 $15.97 $16.05 $15.85 $16.05 $16.05 4,507
2024-03-01 $15.88 $15.98 $15.88 $15.96 $15.96 2,021
2024-02-29 $15.93 $16.05 $15.81 $15.93 $15.93 12,914
2024-02-28 $15.83 $16.05 $15.74 $15.90 $15.90 1,885
2024-02-27 $15.87 $16.00 $15.70 $15.86 $15.86 4,391
2024-02-26 $14.68 $16.03 $14.68 $15.90 $15.90 8,663
2024-02-23 $15.81 $15.96 $15.81 $15.91 $15.91 2,530
2024-02-22 $15.64 $15.94 $15.64 $15.83 $15.83 16,027
2024-02-21 $15.78 $15.87 $15.64 $15.75 $15.75 2,806
2024-02-20 $15.85 $16.02 $15.69 $15.85 $15.85 2,551
2024-02-16 $15.91 $15.97 $15.84 $15.84 $15.84 3,840
2024-02-15 $15.86 $15.97 $15.75 $15.88 $15.88 6,887
2024-02-14 $15.63 $15.91 $15.63 $15.78 $15.78 725
2024-02-13 $15.72 $15.83 $15.71 $15.71 $15.71 3,470
2024-02-12 $15.89 $16.04 $15.75 $15.89 $15.89 3,154
2024-02-09 $15.93 $15.93 $15.69 $15.87 $15.87 2,345
2024-02-08 $15.31 $16.03 $15.31 $16.00 $16.00 5,234
2024-02-07 $15.89 $16.03 $15.79 $15.91 $15.91 5,872
2024-02-06 $15.79 $15.88 $15.67 $15.88 $15.88 2,263
2024-02-05 $15.80 $15.92 $15.75 $15.78 $15.78 4,306
2024-02-02 $15.67 $15.98 $15.67 $15.89 $15.89 4,604
2024-02-01 $15.88 $15.96 $15.88 $15.91 $15.91 1,258
2024-01-31 $15.73 $15.90 $15.73 $15.90 $15.90 334
2024-01-30 $15.90 $16.00 $15.69 $15.74 $15.74 10,344
2024-01-29 $15.68 $15.86 $15.68 $15.86 $15.86 2,135
2024-01-26 $15.79 $15.94 $15.64 $15.79 $15.79 5,456
2024-01-25 $15.60 $15.73 $15.59 $15.73 $15.73 3,946
2024-01-24 $15.73 $15.90 $15.59 $15.61 $15.61 16,863
2024-01-23 $15.89 $15.89 $15.52 $15.68 $15.68 5,367
2024-01-22 $15.87 $15.87 $15.86 $15.86 $15.77 855
2024-01-19 $15.65 $15.95 $15.64 $15.70 $15.62 16,940
2024-01-18 $15.85 $15.85 $15.71 $15.72 $15.64 708
2024-01-17 $15.74 $15.93 $15.67 $15.74 $15.65 4,409
2024-01-16 $15.87 $15.90 $15.76 $15.88 $15.79 4,731
2024-01-12 $15.90 $16.14 $15.26 $15.96 $15.88 9,081
2024-01-11 $15.74 $15.88 $15.74 $15.88 $15.79 717
2024-01-10 $15.99 $16.92 $15.63 $15.78 $15.69 3,900
2024-01-09 $15.60 $15.74 $15.59 $15.72 $15.63 2,684
2024-01-08 $15.79 $15.79 $15.63 $15.77 $15.69 2,180
2024-01-05 $15.81 $15.81 $15.71 $15.77 $15.68 11,128
2024-01-04 $15.76 $15.81 $15.67 $15.81 $15.72 1,665
2024-01-03 $15.92 $15.92 $15.66 $15.84 $15.75 4,492
2024-01-02 $15.88 $16.13 $15.88 $16.10 $16.01 2,069
2023-12-29 $16.24 $16.24 $15.98 $16.00 $16.00 3,699
2023-12-28 $16.09 $16.22 $16.09 $16.15 $16.15 2,251
2023-12-27 $16.07 $16.26 $16.06 $16.22 $16.22 7,444
2023-12-26 $16.35 $16.35 $16.10 $16.15 $16.15 1,668
2023-12-22 $15.99 $16.13 $15.99 $16.13 $16.13 1,253
2023-12-21 $16.25 $16.33 $16.07 $16.21 $16.12 5,133
2023-12-20 $16.18 $16.21 $16.04 $16.20 $16.12 5,739
2023-12-19 $16.20 $16.21 $16.06 $16.21 $16.21 9,080
2023-12-18 $16.12 $16.15 $15.98 $16.15 $16.15 1,948
2023-12-15 $16.06 $16.15 $16.00 $16.15 $16.15 4,620
2023-12-14 $15.99 $16.14 $15.99 $16.14 $16.14 2,572
2023-12-13 $15.91 $15.94 $15.78 $15.93 $15.93 2,162
2023-12-12 $15.74 $15.75 $15.73 $15.75 $15.75 1,421
2023-12-11 $15.54 $15.89 $15.54 $15.78 $15.78 6,206
2023-12-08 $15.79 $15.79 $15.61 $15.75 $15.75 9,658
2023-12-07 $15.70 $15.96 $15.70 $15.82 $15.82 7,225
2023-12-06 $15.75 $15.80 $15.64 $15.80 $15.80 2,076
2023-12-05 $15.71 $15.87 $15.71 $15.74 $15.74 576
2023-12-04 $15.65 $15.72 $15.47 $15.63 $15.63 4,375
2023-12-01 $15.49 $15.63 $15.49 $15.63 $15.63 4,061
2023-11-30 $16.83 $16.83 $15.35 $15.36 $15.36 6,601
2023-11-29 $15.39 $15.59 $15.39 $15.58 $15.58 3,669
2023-11-28 $15.24 $15.43 $15.24 $15.43 $15.43 2,669
2023-11-27 $15.33 $15.49 $15.33 $15.40 $15.40 7,167
2023-11-24 $15.49 $15.57 $15.38 $15.39 $15.39 37,213
2023-11-22 $15.27 $15.52 $15.27 $15.37 $15.37 5,370
2023-11-21 $15.17 $15.34 $15.17 $15.32 $15.32 905
2023-11-20 $15.33 $15.50 $15.21 $15.40 $15.32 3,032
2023-11-17 $15.21 $15.43 $15.14 $15.29 $15.21 58,972
2023-11-16 $15.36 $15.36 $15.10 $15.22 $15.14 608
2023-11-15 $15.00 $15.23 $14.99 $15.02 $14.93 5,145
2023-11-14 $15.35 $15.35 $15.04 $15.21 $15.12 1,538
2023-11-13 $14.81 $15.07 $14.78 $14.95 $14.87 5,478
2023-11-10 $14.83 $15.10 $14.83 $14.99 $14.99 2,554
2023-11-09 $15.00 $15.15 $14.81 $14.98 $14.98 3,926
2023-11-08 $15.08 $15.23 $15.03 $15.08 $15.08 5,948
2023-11-07 $15.05 $15.08 $15.05 $15.08 $15.08 585
2023-11-06 $14.91 $15.10 $14.91 $15.04 $15.04 7,858
2023-11-03 $15.16 $15.34 $15.01 $15.16 $15.16 1,816
2023-11-02 $14.98 $15.14 $14.85 $15.14 $15.14 2,647
2023-11-01 $14.66 $14.82 $14.66 $14.82 $14.82 1,411
2023-10-31 $14.70 $14.82 $14.70 $14.72 $14.72 1,301
2023-10-30 $14.53 $14.81 $14.52 $14.69 $14.69 18,514
2023-10-27 $14.69 $14.69 $14.63 $14.64 $14.64 3,953
2023-10-26 $14.50 $14.62 $14.49 $14.62 $14.62 3,052
2023-10-25 $14.62 $14.65 $14.47 $14.59 $14.59 3,926
2023-10-24 $14.60 $14.64 $14.60 $14.64 $14.64 714
2023-10-23 $14.57 $14.67 $14.51 $14.62 $14.54 3,764
2023-10-20 $14.62 $14.62 $14.57 $14.59 $14.59 4,495
2023-10-19 $14.58 $14.58 $14.57 $14.57 $14.57 290
2023-10-18 $14.65 $14.76 $14.53 $14.63 $14.63 1,831
2023-10-17 $14.68 $14.84 $14.56 $14.69 $14.69 5,629
2023-10-16 $14.64 $14.78 $14.63 $14.78 $14.78 1,035
2023-10-13 $14.89 $14.89 $14.83 $14.83 $14.83 3,191
2023-10-12 $14.68 $14.78 $14.68 $14.78 $14.78 297
2023-10-11 $14.92 $15.00 $14.70 $14.86 $14.86 7,419
2023-10-10 $14.64 $14.75 $14.64 $14.73 $14.73 709
2023-10-09 $14.69 $14.79 $14.59 $14.72 $14.72 1,603
2023-10-06 $14.60 $14.61 $14.51 $14.58 $14.58 7,094
2023-10-05 $14.53 $14.64 $14.53 $14.61 $14.61 1,969
2023-10-04 $14.65 $14.69 $14.55 $14.55 $14.55 3,990
2023-10-03 $14.71 $14.71 $14.71 $14.71 $14.71 475
2023-10-02 $14.93 $14.96 $14.85 $14.85 $14.85 2,742
2023-09-29 $14.99 $15.11 $14.98 $14.98 $14.98 2,925
2023-09-28 $14.89 $14.90 $14.89 $14.90 $14.90 513
2023-09-27 $14.97 $15.09 $14.96 $15.00 $15.00 8,980
2023-09-26 $15.05 $15.05 $15.04 $15.05 $15.05 1,593
2023-09-25 $15.18 $15.18 $15.03 $15.12 $15.12 2,542
2023-09-22 $15.28 $15.28 $15.10 $15.11 $15.11 2,447
2023-09-21 $15.18 $15.24 $15.14 $15.17 $15.09 4,492
2023-09-20 $15.32 $15.32 $15.21 $15.32 $15.24 1,011
2023-09-19 $15.17 $15.31 $15.17 $15.31 $15.22 424
2023-09-18 $15.40 $15.40 $15.29 $15.29 $15.20 2,017
2023-09-15 $15.46 $15.46 $15.20 $15.29 $15.29 3,730
2023-09-14 $15.20 $15.39 $15.20 $15.39 $15.39 6,187
2023-09-13 $15.28 $15.43 $15.13 $15.30 $15.30 9,401
2023-09-12 $15.44 $15.44 $15.25 $15.29 $15.29 1,076
2023-09-11 $15.30 $15.30 $15.29 $15.29 $15.29 1,420
2023-09-08 $15.17 $15.32 $15.17 $15.28 $15.28 1,561
2023-09-07 $15.15 $15.28 $15.14 $15.21 $15.21 6,884
2023-09-06 $15.21 $15.27 $15.13 $15.27 $15.27 1,173
2023-09-05 $15.20 $15.32 $15.19 $15.32 $15.32 980
2023-09-01 $15.38 $15.38 $15.35 $15.35 $15.35 446
2023-08-31 $15.42 $15.46 $15.27 $15.41 $15.41 6,257
2023-08-30 $15.44 $15.44 $15.38 $15.42 $15.42 2,789
2023-08-29 $15.38 $15.39 $15.38 $15.39 $15.39 1,219
2023-08-28 $15.28 $15.39 $15.26 $15.36 $15.36 4,601
2023-08-25 $15.26 $15.34 $15.18 $15.34 $15.34 4,251
2023-08-24 $15.21 $15.47 $15.21 $15.35 $15.35 8,039
2023-08-23 $15.23 $15.27 $15.09 $15.26 $15.26 1,512
2023-08-22 $15.15 $15.15 $15.15 $15.15 $15.15 182
2023-08-21 $15.37 $15.37 $15.10 $15.21 $15.13 4,062
2023-08-18 $15.33 $15.33 $15.13 $15.28 $15.19 7,714
2023-08-17 $15.15 $15.26 $15.15 $15.26 $15.17 629
2023-08-16 $15.39 $15.39 $15.19 $15.31 $15.23 2,176
2023-08-15 $15.31 $15.37 $15.22 $15.37 $15.28 3,327
2023-08-14 $15.62 $15.64 $15.46 $15.46 $15.38 1,685
2023-08-11 $15.51 $15.68 $15.47 $15.61 $15.52 2,851
2023-08-10 $15.63 $15.63 $15.63 $15.63 $15.54 382
2023-08-09 $14.35 $15.73 $14.35 $15.59 $15.51 5,263
2023-08-08 $15.46 $15.59 $15.46 $15.59 $15.50 234
2023-08-07 $15.41 $15.59 $15.41 $15.48 $15.40 5,279
2023-08-04 $15.53 $15.64 $15.40 $15.57 $15.49 4,479
2023-08-03 $15.45 $15.56 $15.43 $15.45 $15.36 775
2023-08-02 $15.47 $15.66 $15.44 $15.57 $15.48 5,348
2023-08-01 $15.56 $15.66 $15.56 $15.66 $15.57 1,000
2023-07-31 $15.73 $15.88 $15.60 $15.61 $15.53 11,300
2023-07-28 $15.69 $15.69 $15.69 $15.69 $15.69 402
2023-07-27 $15.55 $15.76 $15.54 $15.65 $15.65 11,092
2023-07-26 $15.52 $15.71 $15.52 $15.63 $15.63 3,922
2023-07-25 $15.61 $15.76 $15.47 $15.65 $15.65 6,814
2023-07-24 $15.55 $15.63 $15.53 $15.61 $15.61 3,211
2023-07-21 $15.55 $15.64 $15.55 $15.56 $15.56 667
2023-07-20 $15.74 $15.75 $15.61 $15.64 $15.55 4,650
2023-07-19 $15.73 $15.78 $15.65 $15.78 $15.69 1,812
2023-07-18 $15.77 $15.77 $15.77 $15.77 $15.68 22
2023-07-17 $15.74 $15.80 $15.61 $15.67 $15.67 3,196
2023-07-14 $15.74 $15.80 $15.74 $15.75 $15.75 4,595
2023-07-13 $15.69 $15.80 $15.60 $15.70 $15.70 1,117
2023-07-12 $15.53 $15.61 $15.41 $15.55 $15.55 4,503
2023-07-11 $15.52 $15.55 $15.42 $15.42 $15.42 969
2023-07-10 $15.15 $15.42 $15.15 $15.32 $15.32 1,674
2023-07-07 $15.18 $15.46 $15.18 $15.31 $15.31 5,008
2023-07-06 $15.25 $15.39 $15.25 $15.39 $15.39 248
2023-07-05 $15.39 $15.66 $15.39 $15.53 $15.53 2,076
2023-07-03 $15.37 $15.53 $15.37 $15.47 $15.47 1,318
2023-06-30 $15.32 $15.63 $15.32 $15.49 $15.49 5,242
2023-06-29 $15.35 $15.45 $15.31 $15.45 $15.45 2,171
2023-06-28 $15.49 $15.63 $15.49 $15.50 $15.50 6,682
2023-06-27 $15.51 $15.65 $15.38 $15.51 $15.51 3,368
2023-06-26 $15.66 $15.70 $15.42 $15.57 $15.48 2,915
2023-06-23 $15.58 $15.65 $15.42 $15.56 $15.47 4,610
2023-06-22 $15.54 $15.54 $15.54 $15.54 $15.45 153
2023-06-21 $15.60 $15.66 $15.51 $15.53 $15.44 9,010
2023-06-20 $15.62 $15.62 $15.38 $15.51 $15.42 1,047
2023-06-16 $15.38 $15.57 $15.38 $15.52 $15.43 10,264
2023-06-15 $15.49 $15.50 $15.35 $15.48 $15.39 4,585
2023-06-14 $15.47 $15.49 $15.36 $15.40 $15.32 13,464
2023-06-13 $15.47 $15.59 $15.45 $15.45 $15.36 555
2023-06-12 $15.39 $15.42 $15.39 $15.42 $15.33 1,184
2023-06-09 $15.50 $15.52 $15.24 $15.39 $15.30 2,593
2023-06-08 $15.51 $15.51 $15.37 $15.37 $15.28 720
2023-06-07 $15.48 $15.48 $15.38 $15.38 $15.29 6,041
2023-06-06 $15.47 $15.48 $15.22 $15.37 $15.28 2,193
2023-06-05 $15.30 $15.50 $15.24 $15.36 $15.27 11,047
2023-06-02 $15.30 $15.30 $15.30 $15.30 $15.30 579
2023-06-01 $15.27 $15.41 $15.27 $15.28 $15.28 5,237
2023-05-31 $15.13 $15.26 $15.12 $15.25 $15.25 2,519
2023-05-30 $15.32 $15.37 $15.14 $15.26 $15.26 4,356
2023-05-26 $15.23 $15.23 $15.03 $15.04 $15.04 6,551
2023-05-25 $15.29 $15.31 $15.17 $15.17 $15.17 1,387
2023-05-24 $15.16 $15.28 $15.04 $15.16 $15.16 5,736
2023-05-23 $15.20 $15.20 $15.06 $15.13 $15.13 986
2023-05-22 $15.41 $15.41 $15.17 $15.31 $15.22 7,902
2023-05-19 $15.33 $15.40 $15.18 $15.33 $15.24 4,336
2023-05-18 $15.31 $15.35 $15.20 $15.35 $15.25 2,659
2023-05-17 $15.39 $15.42 $15.36 $15.36 $15.26 1,578
2023-05-16 $15.27 $15.37 $15.27 $15.37 $15.27 1,248
2023-05-15 $15.55 $15.59 $15.47 $15.48 $15.38 2,040
2023-05-12 $15.56 $15.62 $15.53 $15.53 $15.44 3,926
2023-05-11 $15.56 $15.56 $15.44 $15.56 $15.47 548
2023-05-10 $15.51 $15.59 $15.47 $15.52 $15.42 2,823
2023-05-09 $15.35 $15.49 $15.35 $15.49 $15.40 349
2023-05-08 $15.51 $15.51 $15.34 $15.50 $15.50 1,819
2023-05-05 $15.40 $15.64 $15.38 $15.52 $15.52 5,699
2023-05-04 $15.56 $15.56 $15.56 $15.56 $15.56 158
2023-05-03 $15.65 $15.65 $15.41 $15.55 $15.55 4,554
2023-05-02 $15.59 $15.62 $15.42 $15.52 $15.52 3,358
2023-05-01 $15.65 $15.65 $15.46 $15.46 $15.46 1,612
2023-04-28 $15.46 $15.61 $15.39 $15.55 $15.55 10,976
2023-04-27 $15.35 $15.49 $15.35 $15.48 $15.48 992
2023-04-26 $15.62 $15.62 $15.34 $15.46 $15.46 903
2023-04-25 $15.28 $15.45 $15.28 $15.45 $15.45 551
2023-04-24 $15.37 $15.47 $15.37 $15.38 $15.38 2,131
2023-04-21 $15.46 $15.46 $15.38 $15.39 $15.39 6,238
2023-04-20 $15.35 $15.51 $15.35 $15.49 $15.40 1,960
2023-04-19 $15.38 $15.58 $15.34 $15.50 $15.40 5,534
2023-04-18 $15.53 $15.53 $15.53 $15.53 $15.44 105
2023-04-17 $15.56 $15.57 $15.41 $15.54 $15.45 1,406
2023-04-14 $15.67 $15.67 $15.45 $15.59 $15.49 4,847
2023-04-13 $15.45 $15.62 $15.45 $15.59 $15.50 750
2023-04-12 $15.44 $15.66 $15.44 $15.56 $15.47 2,598
2023-04-11 $15.57 $15.57 $15.42 $15.57 $15.48 1,252
2023-04-10 $14.26 $15.40 $14.26 $15.40 $15.31 2,097
2023-04-06 $15.55 $15.76 $15.50 $15.50 $15.41 9,559
2023-04-05 $15.67 $15.67 $15.44 $15.57 $15.48 3,566
2023-04-04 $15.42 $15.69 $15.42 $15.58 $15.48 4,258
2023-04-03 $15.65 $15.65 $15.55 $15.62 $15.62 700
2023-03-31 $15.46 $15.62 $15.32 $15.50 $15.50 6,000
2023-03-30 $15.56 $15.56 $15.40 $15.42 $15.42 1,072
2023-03-29 $15.28 $15.45 $15.21 $15.35 $15.35 4,232
2023-03-28 $15.47 $15.47 $15.30 $15.32 $15.32 1,293
2023-03-27 $15.46 $15.50 $15.29 $15.34 $15.34 5,521
2023-03-24 $13.83 $15.49 $13.83 $15.36 $15.36 5,818
2023-03-23 $15.39 $15.44 $15.30 $15.44 $15.36 679
2023-03-22 $15.42 $15.46 $15.25 $15.34 $15.26 2,916
2023-03-21 $15.16 $15.33 $15.16 $15.30 $15.22 1,823
2023-03-20 $15.34 $15.34 $15.09 $15.10 $15.02 4,326
2023-03-17 $15.22 $15.35 $15.22 $15.34 $15.27 1,191
2023-03-16 $15.36 $15.50 $15.02 $15.34 $15.26 3,448
2023-03-15 $15.35 $15.37 $15.35 $15.37 $15.29 483
2023-03-14 $15.49 $15.51 $15.40 $15.40 $15.32 2,805
2023-03-13 $15.57 $15.57 $15.35 $15.48 $15.40 3,398
2023-03-10 $15.38 $15.63 $15.32 $15.46 $15.37 8,288
2023-03-09 $15.39 $15.39 $15.23 $15.31 $15.23 2,006
2023-03-08 $15.50 $15.50 $15.27 $15.35 $15.27 6,856
2023-03-07 $15.35 $15.53 $15.34 $15.48 $15.40 6,033
2023-03-06 $15.44 $15.52 $15.33 $15.44 $15.36 3,912
2023-03-03 $15.34 $15.38 $15.34 $15.38 $15.30 1,578
2023-03-02 $15.15 $15.33 $15.15 $15.27 $15.19 4,256
2023-03-01 $15.40 $15.43 $15.32 $15.37 $15.29 4,021
2023-02-28 $15.33 $15.46 $15.33 $15.42 $15.34 12,129
2023-02-27 $15.37 $15.55 $15.36 $15.47 $15.38 6,559
2023-02-24 $15.27 $15.39 $15.27 $15.39 $15.39 2,083
2023-02-23 $15.27 $15.45 $15.27 $15.45 $15.45 4,149
2023-02-22 $15.40 $15.40 $15.25 $15.32 $15.32 3,056
2023-02-21 $15.48 $15.48 $15.32 $15.39 $15.31 3,326
2023-02-17 $15.56 $15.56 $15.43 $15.51 $15.43 4,826
2023-02-16 $15.52 $15.69 $15.52 $15.65 $15.57 6,763
2023-02-15 $15.74 $15.74 $15.59 $15.64 $15.56 9,289
2023-02-14 $15.68 $15.75 $15.67 $15.73 $15.64 1,303
2023-02-13 $15.61 $15.77 $15.61 $15.68 $15.60 1,531
2023-02-10 $15.71 $15.80 $15.62 $15.70 $15.62 4,312
2023-02-09 $15.96 $15.96 $15.85 $15.86 $15.77 2,616
2023-02-08 $15.94 $15.94 $15.81 $15.86 $15.78 6,491
2023-02-07 $15.93 $15.93 $15.79 $15.89 $15.81 3,653
2023-02-06 $16.50 $16.50 $15.96 $15.96 $15.88 6,521
2023-02-03 $16.19 $16.19 $16.02 $16.11 $16.03 10,375
2023-02-02 $16.26 $16.27 $16.09 $16.16 $16.08 3,061
2023-02-01 $15.94 $16.06 $15.94 $16.06 $15.97 1,397
2023-01-31 $15.84 $15.88 $15.70 $15.88 $15.80 5,139
2023-01-30 $15.92 $15.97 $15.80 $15.84 $15.84 14,257
2023-01-27 $15.98 $15.98 $15.97 $15.97 $15.97 2,406
2023-01-26 $16.04 $16.06 $15.89 $15.89 $15.89 5,280
2023-01-25 $16.00 $16.00 $15.86 $15.86 $15.86 397
2023-01-24 $15.99 $15.99 $15.83 $15.87 $15.87 4,805
2023-01-23 $16.00 $16.08 $15.98 $16.08 $16.00 3,616
2023-01-20 $15.91 $16.02 $15.82 $15.90 $15.82 7,088
2023-01-19 $16.02 $16.21 $15.85 $16.02 $15.94 5,510
2023-01-18 $16.08 $16.08 $15.95 $15.95 $15.87 8,166
2023-01-17 $15.85 $16.01 $15.60 $15.91 $15.83 11,285
2023-01-13 $15.73 $15.86 $15.58 $15.71 $15.63 2,456
2023-01-12 $15.50 $15.90 $15.48 $15.89 $15.81 3,452
2023-01-11 $15.55 $15.74 $15.55 $15.68 $15.60 3,204
2023-01-10 $15.47 $15.63 $15.43 $15.61 $15.53 3,988
2023-01-09 $15.49 $15.65 $15.49 $15.50 $15.42 4,847
2023-01-06 $15.46 $15.50 $15.38 $15.45 $15.37 5,106
2023-01-05 $15.16 $15.47 $15.16 $15.35 $15.27 5,149
2023-01-04 $15.26 $15.56 $15.26 $15.42 $15.34 3,668
2023-01-03 $15.48 $15.48 $15.44 $15.45 $15.38 7,607
2022-12-30 $15.35 $15.40 $15.19 $15.29 $15.21 5,632
2022-12-29 $15.46 $15.46 $15.43 $15.45 $15.37 4,306
2022-12-28 $15.43 $15.47 $15.21 $15.44 $15.36 81,386
2022-12-27 $15.23 $15.86 $15.12 $15.47 $15.39 1,866,423
2022-12-23 $15.25 $15.35 $15.25 $15.35 $15.27 900
2022-12-22 $15.40 $15.44 $15.31 $15.44 $15.28 1,826
2022-12-21 $15.33 $15.41 $15.32 $15.41 $15.25 20,093
2022-12-20 $15.32 $15.37 $15.25 $15.37 $15.21 1,738
2022-12-19 $15.45 $15.46 $15.38 $15.45 $15.29 1,205
2022-12-16 $15.47 $15.47 $15.47 $15.47 $15.31 2
2022-12-15 $15.55 $15.60 $15.55 $15.60 $15.44 510
2022-12-14 $15.65 $15.66 $15.60 $15.61 $15.45 1,793
2022-12-13 $15.65 $15.66 $15.65 $15.66 $15.50 402
2022-12-12 $15.47 $15.52 $15.47 $15.52 $15.36 1,452
2022-12-09 $15.45 $15.50 $15.43 $15.47 $15.31 1,658
2022-12-08 $15.60 $15.60 $15.50 $15.50 $15.34 298
2022-12-07 $15.40 $15.49 $15.40 $15.49 $15.33 1,310
2022-12-06 $15.45 $15.45 $15.45 $15.45 $15.29 451
2022-12-05 $15.38 $15.49 $15.38 $15.45 $15.29 258
2022-12-02 $15.53 $15.53 $15.53 $15.53 $15.53 324
2022-12-01 $15.55 $15.55 $15.55 $15.55 $15.55 324
2022-11-30 $15.36 $15.36 $15.36 $15.36 $15.36 14
2022-11-29 $15.26 $15.26 $15.26 $15.26 $15.26 16
2022-11-28 $15.20 $15.20 $15.20 $15.20 $15.20 16
2022-11-25 $15.25 $15.25 $15.16 $15.16 $15.16 305
2022-11-23 $15.00 $15.14 $15.00 $15.14 $15.14 1,838
2022-11-22 $15.10 $15.10 $14.92 $14.96 $14.96 1,379
2022-11-21 $15.00 $15.03 $14.93 $15.03 $14.95 535
2022-11-18 $14.99 $14.99 $14.95 $14.97 $14.90 17,635
2022-11-17 $15.08 $15.08 $15.08 $15.08 $15.00 718
2022-11-16 $15.17 $15.18 $15.17 $15.18 $15.10 718
2022-11-15 $15.26 $15.26 $15.13 $15.13 $15.05 191
2022-11-14 $15.00 $15.00 $15.00 $15.00 $14.93 123
2022-11-11 $14.96 $14.96 $14.96 $14.96 $14.96 123
2022-11-10 $14.89 $14.89 $14.89 $14.89 $14.89 56
2022-11-09 $14.57 $14.57 $14.57 $14.57 $14.57 79
2022-11-08 $14.57 $14.57 $14.57 $14.57 $14.57 79
2022-11-07 $14.53 $14.53 $14.53 $14.53 $14.53 37
2022-11-04 $14.41 $14.41 $14.41 $14.41 $14.41 37
2022-11-03 $14.29 $14.29 $14.29 $14.29 $14.29 39
2022-11-02 $14.41 $14.55 $14.36 $14.36 $14.36 2,249
2022-11-01 $14.40 $14.42 $14.36 $14.36 $14.36 1,013
2022-10-31 $14.31 $14.34 $14.27 $14.31 $14.31 1,516
2022-10-28 $14.30 $14.30 $14.29 $14.29 $14.29 600
2022-10-27 $14.30 $14.36 $14.28 $14.28 $14.28 913
2022-10-26 $14.24 $14.24 $14.24 $14.24 $14.24 23
2022-10-25 $14.13 $14.13 $14.09 $14.09 $14.09 201
2022-10-24 $13.83 $13.95 $13.83 $13.95 $13.95 2,046
2022-10-21 $13.90 $13.90 $13.90 $13.90 $13.90 49
2022-10-20 $14.07 $14.07 $14.07 $14.07 $14.00 410
2022-10-19 $14.13 $14.13 $14.13 $14.13 $14.13 2
2022-10-18 $14.35 $14.35 $14.25 $14.25 $14.25 921
2022-10-17 $14.23 $14.23 $14.23 $14.23 $14.23 6
2022-10-14 $14.19 $14.19 $14.19 $14.19 $14.19 214
2022-10-13 $14.26 $14.27 $14.03 $14.16 $14.16 1,793
2022-10-12 $14.33 $14.33 $14.27 $14.27 $14.27 217
2022-10-11 $14.37 $14.37 $14.37 $14.37 $14.37 35
2022-10-10 $14.48 $14.48 $14.48 $14.48 $14.48 104
2022-10-07 $14.56 $14.56 $14.54 $14.54 $14.54 104
2022-10-06 $14.45 $14.56 $14.45 $14.56 $14.56 307
2022-10-05 $14.55 $14.55 $14.55 $14.55 $14.55 34
2022-10-04 $14.58 $14.66 $14.58 $14.58 $14.58 503
2022-10-03 $14.45 $14.46 $14.32 $14.39 $14.39 2,186
2022-09-30 $14.41 $14.41 $14.30 $14.30 $14.30 822
2022-09-29 $14.23 $14.29 $14.23 $14.29 $14.29 548
2022-09-28 $14.26 $14.46 $14.19 $14.46 $14.46 306
2022-09-27 $14.42 $14.42 $14.42 $14.42 $14.42 100
2022-09-26 $14.64 $14.64 $14.54 $14.54 $14.54 143
2022-09-23 $14.84 $14.84 $14.81 $14.81 $14.81 115
2022-09-22 $15.01 $15.01 $15.01 $15.01 $14.95 1
2022-09-21 $15.18 $15.18 $15.09 $15.12 $15.05 858
2022-09-20 $15.09 $15.09 $15.09 $15.09 $15.03 1
2022-09-19 $15.24 $15.24 $15.19 $15.19 $15.12 838
2022-09-16 $15.21 $15.21 $15.21 $15.21 $15.15 282
2022-09-15 $15.27 $15.28 $15.27 $15.28 $15.28 282
2022-09-14 $15.37 $15.37 $15.33 $15.33 $15.33 280
2022-09-13 $15.43 $15.47 $15.38 $15.38 $15.38 1,834
2022-09-12 $15.55 $15.55 $15.55 $15.55 $15.55 141
2022-09-09 $15.50 $15.50 $15.50 $15.50 $15.50 50
2022-09-08 $15.40 $15.40 $15.40 $15.40 $15.40 56
2022-09-07 $15.35 $15.35 $15.35 $15.35 $15.35 56
2022-09-06 $15.32 $15.32 $15.32 $15.32 $15.32 70
2022-09-02 $15.36 $15.40 $15.32 $15.40 $15.40 1,959
2022-09-01 $15.39 $15.39 $15.39 $15.39 $15.39 11
2022-08-31 $15.61 $15.61 $15.52 $15.52 $15.52 168
2022-08-30 $15.61 $15.61 $15.61 $15.61 $15.61 1
2022-08-29 $15.66 $15.66 $15.66 $15.66 $15.66 5
2022-08-26 $15.77 $15.77 $15.77 $15.77 $15.77 237
2022-08-25 $15.72 $15.78 $15.72 $15.78 $15.78 237
2022-08-24 $15.70 $15.70 $15.70 $15.70 $15.70 164
2022-08-23 $15.60 $15.60 $15.60 $15.60 $15.60 0
2022-08-22 $15.66 $15.66 $15.66 $15.66 $15.60 164
2022-08-19 $15.84 $15.84 $15.82 $15.82 $15.76 127
2022-08-18 $15.95 $15.95 $15.95 $15.95 $15.89 46
2022-08-17 $15.93 $15.93 $15.93 $15.93 $15.87 22
2022-08-16 $16.06 $16.06 $16.06 $16.06 $16.00 0
2022-08-15 $16.15 $16.15 $16.15 $16.15 $16.08 0
2022-08-12 $16.18 $16.18 $16.18 $16.18 $16.11 183
2022-08-11 $16.18 $16.18 $16.18 $16.18 $16.12 183
2022-08-10 $16.05 $16.09 $16.05 $16.05 $15.98 299
2022-08-09 $15.96 $15.96 $15.96 $15.96 $15.89 0
2022-08-08 $15.97 $15.97 $15.97 $15.97 $15.91 0
2022-08-05 $15.89 $15.89 $15.89 $15.89 $15.82 72
2022-08-04 $15.93 $15.93 $15.93 $15.93 $15.86 72
2022-08-03 $15.84 $15.84 $15.84 $15.84 $15.78 2
2022-08-02 $15.80 $15.80 $15.80 $15.80 $15.73 2
2022-08-01 $15.83 $15.83 $15.83 $15.83 $15.76 9
2022-07-29 $15.75 $15.75 $15.75 $15.75 $15.68 1
2022-07-28 $15.62 $15.63 $15.60 $15.60 $15.54 973
2022-07-27 $15.42 $15.50 $15.42 $15.50 $15.44 1,065
2022-07-26 $15.34 $15.34 $15.34 $15.34 $15.28 200
2022-07-25 $15.41 $15.41 $15.41 $15.41 $15.35 200
2022-07-22 $15.24 $15.28 $15.24 $15.28 $15.22 460
2022-07-21 $15.24 $15.24 $15.23 $15.23 $15.17 942
2022-07-20 $15.08 $15.08 $15.08 $15.08 $14.96 84
2022-07-19 $14.93 $14.93 $14.93 $14.93 $14.81 80
2022-07-18 $14.88 $14.88 $14.88 $14.88 $14.76 1
2022-07-15 $14.86 $14.86 $14.86 $14.86 $14.74 14,600
2022-07-14 $14.85 $14.85 $14.85 $14.85 $14.74 1,502
2022-07-13 $15.00 $15.03 $14.99 $14.99 $14.87 1,502
2022-07-12 $14.94 $15.02 $14.94 $15.02 $14.90 837
2022-07-11 $15.13 $15.13 $15.13 $15.13 $15.01 235
2022-07-08 $15.16 $15.16 $15.16 $15.16 $15.04 83
2022-07-07 $15.25 $15.25 $15.25 $15.25 $15.13 5
2022-07-06 $15.28 $15.29 $15.22 $15.29 $15.17 7,867
2022-07-05 $15.35 $15.35 $15.35 $15.35 $15.23 1
2022-07-01 $15.41 $15.41 $15.41 $15.41 $15.29 8
2022-06-30 $15.32 $15.32 $15.24 $15.24 $15.12 392
2022-06-29 $15.25 $15.25 $15.25 $15.25 $15.13 50
2022-06-28 $15.44 $15.44 $15.32 $15.32 $15.20 328
2022-06-27 $15.64 $15.64 $15.57 $15.57 $15.45 3,033
2022-06-24 $15.59 $15.59 $15.59 $15.59 $15.46 105
2022-06-23 $15.59 $15.59 $15.58 $15.58 $15.40 834
2022-06-22 $15.60 $15.60 $15.60 $15.60 $15.41 272
2022-06-21 $15.70 $15.70 $15.55 $15.55 $15.37 272
2022-06-17 $15.53 $15.53 $15.53 $15.53 $15.35 4
2022-06-16 $15.50 $15.50 $15.50 $15.50 $15.32 4
2022-06-15 $15.55 $15.68 $15.49 $15.68 $15.49 2,976
2022-06-14 $15.49 $15.56 $15.41 $15.41 $15.23 2,201
2022-06-13 $15.44 $15.44 $15.44 $15.44 $15.26 137
2022-06-10 $16.11 $16.11 $16.03 $16.03 $15.84 162
2022-06-09 $16.20 $16.20 $16.20 $16.20 $16.01 1
2022-06-08 $16.26 $16.26 $16.26 $16.26 $16.07 1
2022-06-07 $16.41 $16.54 $16.41 $16.41 $16.22 676
2022-06-06 $16.35 $16.35 $16.35 $16.35 $16.16 87
2022-06-03 $16.41 $16.41 $16.41 $16.41 $16.22 66
2022-06-02 $16.46 $16.46 $16.46 $16.46 $16.27 121
2022-06-01 $16.45 $16.45 $16.44 $16.45 $16.26 254
2022-05-31 $16.50 $16.50 $16.45 $16.45 $16.26 11,603
2022-05-27 $16.52 $16.52 $16.52 $16.52 $16.33 10
2022-05-26 $16.38 $16.50 $16.24 $16.39 $16.20 3,256
2022-05-25 $16.25 $16.25 $16.25 $16.25 $16.06 94
2022-05-24 $16.14 $16.14 $16.14 $16.14 $15.95 94
2022-05-23 $16.13 $16.13 $16.13 $16.13 $15.88 222
2022-05-20 $16.15 $16.15 $16.08 $16.08 $15.83 1,572
2022-05-19 $15.98 $15.98 $15.98 $15.98 $15.74 114
2022-05-18 $15.91 $16.05 $15.91 $16.05 $15.81 733
2022-05-17 $16.06 $16.06 $16.06 $16.06 $15.81 7
2022-05-16 $16.13 $16.13 $16.13 $16.13 $15.88 0
2022-05-13 $16.11 $16.11 $16.11 $16.11 $15.86 388
2022-05-12 $16.07 $16.07 $16.07 $16.07 $15.82 62
2022-05-11 $16.14 $16.14 $16.09 $16.12 $15.87 372
2022-05-10 $16.09 $16.15 $16.08 $16.10 $15.86 1,636
2022-05-09 $16.02 $16.09 $16.01 $16.01 $15.77 1,102
2022-05-06 $16.21 $16.21 $16.21 $16.21 $15.96 0
2022-05-05 $16.32 $16.32 $16.32 $16.32 $16.07 1,058
2022-05-04 $16.48 $16.50 $16.38 $16.40 $16.15 1,058
2022-05-03 $16.38 $16.38 $16.32 $16.32 $16.07 444
2022-05-02 $16.43 $16.43 $16.35 $16.39 $16.14 5,571
2022-04-29 $16.49 $16.49 $16.49 $16.49 $16.23 1
2022-04-28 $16.60 $16.60 $16.60 $16.60 $16.35 159
2022-04-27 $16.65 $16.65 $16.65 $16.65 $16.39 52
2022-04-26 $16.79 $16.79 $16.67 $16.76 $16.50 700
2022-04-25 $16.67 $16.67 $16.67 $16.67 $16.42 24
2022-04-22 $16.67 $16.67 $16.67 $16.67 $16.42 43
2022-04-21 $16.83 $16.83 $16.83 $16.83 $16.57 0
2022-04-20 $16.97 $16.97 $16.97 $16.97 $16.65 215
2022-04-19 $16.97 $17.03 $16.90 $16.90 $16.58 7,290
2022-04-18 $17.04 $17.04 $17.04 $17.04 $16.72 0
2022-04-14 $17.03 $17.03 $17.03 $17.03 $16.71 13
2022-04-13 $17.05 $17.05 $17.05 $17.05 $16.73 7
2022-04-12 $16.99 $16.99 $16.99 $16.99 $16.67 49
2022-04-11 $17.00 $17.00 $17.00 $17.00 $16.68 11
2022-04-08 $17.21 $17.21 $17.12 $17.13 $16.81 52,508
2022-04-07 $17.29 $17.35 $17.21 $17.21 $16.89 29,186
2022-04-06 $17.32 $17.36 $17.32 $17.32 $16.99 1,150
2022-04-05 $17.47 $17.47 $17.47 $17.47 $17.14 1
2022-04-04 $17.52 $17.52 $17.52 $17.52 $17.19 1
2022-04-01 $17.47 $17.47 $17.47 $17.47 $17.14 16
2022-03-31 $17.53 $17.53 $17.53 $17.53 $17.20 57
2022-03-30 $17.57 $17.57 $17.50 $17.50 $17.17 1,788
2022-03-29 $17.41 $17.41 $17.41 $17.41 $17.08 19
2022-03-28 $17.31 $17.34 $17.31 $17.34 $17.01 900
2022-03-25 $17.20 $17.20 $17.20 $17.20 $16.88 1,408
2022-03-24 $17.34 $17.36 $17.24 $17.24 $16.85 1,408
2022-03-23 $17.28 $17.28 $17.28 $17.28 $16.89 30
2022-03-22 $17.31 $17.33 $17.31 $17.32 $16.94 590
2022-03-21 $17.45 $17.45 $17.28 $17.28 $16.90 1,052
2022-03-18 $17.46 $17.50 $17.45 $17.45 $17.06 931
2022-03-17 $17.43 $17.46 $17.32 $17.35 $16.97 5,188
2022-03-16 $17.28 $17.38 $17.09 $17.38 $17.00 4,726
2022-03-15 $17.14 $17.14 $17.14 $17.14 $16.76 1,175
2022-03-14 $17.24 $17.30 $17.20 $17.20 $16.81 1,175
2022-03-11 $17.21 $17.21 $17.21 $17.21 $16.83 44
2022-03-10 $17.27 $17.32 $17.22 $17.22 $16.84 302
2022-03-09 $17.29 $17.29 $17.25 $17.25 $16.86 435
2022-03-08 $17.11 $17.22 $17.10 $17.10 $16.72 5,902
2022-03-07 $16.98 $16.98 $16.98 $16.98 $16.61 2
2022-03-04 $17.28 $17.30 $17.12 $17.25 $16.86 628
2022-03-03 $17.47 $17.47 $17.47 $17.47 $17.08 11
2022-03-02 $17.59 $17.60 $17.53 $17.53 $17.14 1,900
2022-03-01 $17.57 $17.59 $17.57 $17.59 $17.20 7,113
2022-02-28 $17.30 $17.43 $17.30 $17.43 $17.04 1,718
2022-02-25 $17.82 $17.93 $17.72 $17.72 $17.33 4,409
2022-02-24 $17.28 $17.54 $17.28 $17.54 $17.16 1,081
2022-02-23 $17.76 $17.76 $17.66 $17.67 $17.28 4,101
2022-02-22 $17.93 $17.93 $17.84 $17.84 $17.44 2,533
2022-02-18 $17.98 $18.00 $17.98 $18.00 $17.60 100
2022-02-17 $18.07 $18.07 $18.05 $18.05 $17.59 1,241
2022-02-16 $18.10 $18.12 $18.10 $18.12 $17.65 400
2022-02-15 $18.09 $18.09 $18.06 $18.08 $17.61 1,400
2022-02-14 $18.03 $18.04 $18.03 $18.04 $17.57 100
2022-02-11 $18.12 $18.14 $17.97 $18.08 $17.62 7,641
2022-02-10 $18.19 $18.19 $18.07 $18.12 $17.66 3,279
2022-02-09 $18.35 $18.35 $18.26 $18.30 $17.83 2,170
2022-02-08 $18.26 $18.26 $18.17 $18.18 $17.71 3,847
2022-02-07 $18.29 $18.29 $18.29 $18.29 $17.83 13
2022-02-04 $18.30 $18.30 $18.30 $18.30 $17.83 39
2022-02-03 $18.36 $18.36 $18.36 $18.36 $17.89 352
2022-02-02 $18.49 $18.49 $18.49 $18.49 $18.02 100
2022-02-01 $18.39 $18.39 $18.39 $18.39 $17.91 4
2022-01-31 $18.38 $18.38 $18.38 $18.38 $17.90 2
2022-01-28 $18.34 $18.34 $18.31 $18.34 $17.87 780
2022-01-27 $18.44 $18.44 $18.36 $18.36 $17.89 151
2022-01-26 $18.44 $18.45 $18.27 $18.27 $17.80 894
2022-01-25 $18.30 $18.30 $18.30 $18.30 $17.83 1,654
2022-01-24 $18.29 $18.30 $18.26 $18.26 $17.79 1,654
2022-01-21 $18.34 $18.37 $18.34 $18.37 $17.90 100
2022-01-20 $18.40 $18.40 $18.38 $18.38 $17.84 161
2022-01-19 $18.32 $18.32 $18.32 $18.32 $17.79 96
2022-01-18 $18.21 $18.21 $18.21 $18.21 $17.68 96
2022-01-14 $18.38 $18.38 $18.38 $18.38 $17.85 7
2022-01-13 $18.52 $18.52 $18.52 $18.52 $17.98 0
2022-01-12 $18.60 $18.60 $18.60 $18.60 $18.05 12
2022-01-11 $18.58 $18.58 $18.58 $18.58 $18.04 12
2022-01-10 $18.54 $18.56 $18.54 $18.54 $18.00 1,142
2022-01-07 $18.64 $18.65 $18.64 $18.65 $18.11 41,336
2022-01-06 $18.70 $18.70 $18.70 $18.70 $18.15 9,565
2022-01-05 $18.77 $18.80 $18.69 $18.77 $18.22 9,565
2022-01-04 $18.81 $18.82 $18.81 $18.82 $18.27 1,304
2022-01-03 $18.87 $18.87 $18.80 $18.80 $18.25 516
2021-12-31 $18.99 $19.00 $18.96 $18.98 $18.43 603
2021-12-30 $18.98 $18.99 $18.98 $18.98 $18.43 2,004
2021-12-29 $18.92 $18.92 $18.91 $18.91 $18.36 159
2021-12-28 $18.94 $18.96 $18.91 $18.91 $18.36 2,302
2021-12-27 $18.90 $18.90 $18.89 $18.89 $18.34 452
2021-12-23 $18.88 $18.88 $18.88 $18.88 $18.33 1
2021-12-22 $18.94 $18.94 $18.93 $18.93 $18.32 105
2021-12-21 $18.89 $18.91 $18.89 $18.91 $18.29 556
2021-12-20 $18.86 $18.86 $18.84 $18.86 $18.25 4,200
2021-12-17 $18.96 $18.96 $18.96 $18.96 $18.35 4
2021-12-16 $19.00 $19.00 $18.99 $18.99 $18.37 464
2021-12-15 $18.89 $18.94 $18.89 $18.94 $18.33 300
2021-12-14 $19.00 $19.00 $19.00 $19.00 $18.38 8,610
2021-12-13 $19.05 $19.07 $19.03 $19.04 $18.42 8,610
2021-12-10 $18.99 $18.99 $18.99 $18.99 $18.37 1
2021-12-09 $18.99 $18.99 $18.99 $18.99 $18.37 1
2021-12-08 $18.97 $18.97 $18.97 $18.97 $18.36 600
2021-12-07 $18.98 $18.98 $18.97 $18.97 $18.36 600
2021-12-06 $18.88 $18.88 $18.88 $18.88 $18.27 1
2021-12-03 $18.86 $18.87 $18.85 $18.87 $18.26 495
2021-12-02 $18.83 $18.83 $18.83 $18.83 $18.22 1
2021-12-01 $18.74 $18.74 $18.74 $18.74 $18.13 30
2021-11-30 $18.65 $18.67 $18.65 $18.67 $18.07 408
2021-11-29 $18.63 $18.63 $18.63 $18.63 $18.02 6
2021-11-26 $18.60 $18.62 $18.56 $18.60 $18.00 10,753
2021-11-24 $18.72 $18.74 $18.72 $18.74 $18.13 901
2021-11-23 $18.79 $18.81 $18.71 $18.71 $18.10 870
2021-11-22 $18.95 $18.95 $18.95 $18.95 $18.26 1,103
2021-11-19 $19.11 $19.11 $19.11 $19.11 $18.42 2,704
2021-11-18 $19.08 $19.10 $19.08 $19.09 $18.40 2,704
2021-11-17 $19.05 $19.07 $19.05 $19.07 $18.38 3,238
2021-11-16 $19.07 $19.07 $19.07 $19.07 $18.38 1
2021-11-15 $19.09 $19.09 $19.09 $19.09 $18.40 304
2021-11-12 $19.13 $19.13 $19.13 $19.13 $18.44 102
2021-11-11 $19.12 $19.12 $19.12 $19.12 $18.43 301
2021-11-10 $19.21 $19.21 $19.12 $19.14 $18.45 1,601
2021-11-09 $19.34 $19.34 $19.34 $19.34 $18.65 35
2021-11-08 $19.34 $19.34 $19.34 $19.34 $18.65 124
2021-11-05 $19.30 $19.30 $19.30 $19.30 $18.61 1,300
2021-11-04 $19.20 $19.20 $19.14 $19.19 $18.50 19,871
2021-11-03 $19.08 $19.08 $19.05 $19.05 $18.37 250
2021-11-02 $19.13 $19.13 $19.11 $19.11 $18.42 503
2021-11-01 $19.09 $19.09 $19.09 $19.09 $18.40 3
2021-10-29 $19.14 $19.15 $19.14 $19.14 $18.45 601
2021-10-28 $19.18 $19.18 $19.18 $19.18 $18.49 301
2021-10-27 $19.20 $19.21 $19.20 $19.21 $18.51 729
2021-10-26 $19.13 $19.13 $19.13 $19.13 $18.44 10
2021-10-25 $19.13 $19.16 $19.13 $19.15 $18.46 833
2021-10-22 $19.09 $19.10 $19.09 $19.10 $18.41 659
2021-10-21 $19.07 $19.07 $19.07 $19.07 $18.39 7
2021-10-20 $19.19 $19.19 $19.19 $19.19 $18.43 13
2021-10-19 $19.20 $19.20 $19.20 $19.20 $18.44 0
2021-10-18 $19.21 $19.21 $19.21 $19.21 $18.45 0
2021-10-15 $19.21 $19.21 $19.21 $19.21 $18.45 0
2021-10-14 $19.23 $19.23 $19.23 $19.23 $18.47 200
2021-10-13 $19.12 $19.13 $19.12 $19.13 $18.38 200
2021-10-12 $19.02 $19.04 $19.02 $19.02 $18.27 201
2021-10-11 $19.03 $19.03 $19.03 $19.03 $18.28 410
2021-10-08 $19.09 $19.09 $19.09 $19.09 $18.34 410
2021-10-07 $19.18 $19.18 $19.01 $19.14 $18.39 23,130
2021-10-06 $19.12 $19.12 $19.12 $19.12 $18.36 1
2021-10-05 $19.17 $19.17 $19.17 $19.17 $18.42 1
2021-10-04 $19.18 $19.19 $19.18 $19.19 $18.43 626
2021-10-01 $19.24 $19.24 $19.24 $19.24 $18.48 4
2021-09-30 $19.28 $19.28 $19.28 $19.28 $18.52 5
2021-09-29 $19.27 $19.27 $19.27 $19.27 $18.51 4
2021-09-28 $19.28 $19.28 $19.24 $19.24 $18.48 104
2021-09-27 $19.37 $19.37 $19.37 $19.37 $18.60 1
2021-09-24 $19.51 $19.52 $19.43 $19.46 $18.69 7,889
2021-09-23 $19.63 $19.63 $19.56 $19.61 $18.84 21,592
2021-09-22 $19.73 $19.73 $19.73 $19.73 $18.89 2
2021-09-21 $19.73 $19.73 $19.73 $19.73 $18.89 101
2021-09-20 $19.73 $19.73 $19.73 $19.73 $18.89 101
2021-09-17 $19.84 $19.84 $19.84 $19.84 $18.99 11,540
2021-09-16 $19.99 $19.99 $19.88 $19.88 $19.03 11,540
2021-09-15 $19.95 $19.95 $19.94 $19.94 $19.08 203
2021-09-14 $19.97 $19.97 $19.97 $19.97 $19.11 0
2021-09-13 $19.95 $19.95 $19.95 $19.95 $19.09 306
2021-09-10 $19.92 $19.92 $19.91 $19.91 $19.05 306
2021-09-09 $19.90 $19.97 $19.90 $19.97 $19.11 301
2021-09-08 $19.96 $19.96 $19.96 $19.96 $19.11 15
2021-09-07 $19.96 $19.96 $19.96 $19.96 $19.10 0
2021-09-03 $19.95 $19.95 $19.95 $19.95 $19.10 0
2021-09-02 $19.97 $19.97 $19.97 $19.97 $19.12 5,008
2021-09-01 $19.95 $19.96 $19.95 $19.96 $19.10 5,008
2021-08-31 $19.89 $19.89 $19.89 $19.89 $19.03 5
2021-08-30 $19.85 $19.85 $19.85 $19.85 $19.00 0
2021-08-27 $19.83 $19.83 $19.83 $19.83 $18.98 259
2021-08-26 $19.79 $19.79 $19.74 $19.74 $18.90 259
2021-08-25 $19.74 $19.75 $19.73 $19.75 $18.90 205
2021-08-24 $19.73 $19.73 $19.73 $19.73 $18.89 1
2021-08-23 $19.80 $19.80 $19.80 $19.80 $18.88 303
2021-08-20 $19.77 $19.77 $19.71 $19.71 $18.80 303
2021-08-19 $19.75 $19.75 $19.75 $19.75 $18.84 3
2021-08-18 $19.78 $19.78 $19.78 $19.78 $18.86 3
2021-08-17 $19.76 $19.90 $19.76 $19.78 $18.86 17,739
2021-08-16 $19.78 $19.78 $19.78 $19.78 $18.86 2
2021-08-13 $19.77 $19.77 $19.77 $19.77 $18.85 1,200
2021-08-12 $19.73 $19.73 $19.73 $19.73 $18.81 1
2021-08-11 $19.71 $19.71 $19.71 $19.71 $18.80 1
2021-08-10 $19.68 $19.68 $19.68 $19.68 $18.76 1
2021-08-09 $19.73 $19.73 $19.72 $19.73 $18.82 3,400
2021-08-06 $19.73 $19.74 $19.71 $19.73 $18.82 6,408
2021-08-05 $19.78 $19.78 $19.78 $19.78 $18.86 15,200
2021-08-04 $19.81 $19.82 $19.76 $19.81 $18.89 15,200
2021-08-03 $19.80 $19.80 $19.80 $19.80 $18.88 13
2021-08-02 $19.79 $19.81 $19.78 $19.78 $18.86 15,514
2021-07-30 $19.75 $19.75 $19.75 $19.75 $18.84 111
2021-07-29 $19.72 $19.72 $19.72 $19.72 $18.81 1
2021-07-28 $19.69 $19.69 $19.69 $19.69 $18.77 1
2021-07-27 $19.67 $19.67 $19.67 $19.67 $18.76 13
2021-07-26 $19.72 $19.72 $19.72 $19.72 $18.81 0
2021-07-23 $19.75 $19.75 $19.75 $19.75 $18.83 102
2021-07-22 $19.72 $19.74 $19.72 $19.74 $18.82 102
2021-07-21 $19.65 $19.65 $19.65 $19.65 $18.74 102
2021-07-20 $19.83 $19.83 $19.83 $19.83 $18.85 1
2021-07-19 $19.83 $19.83 $19.83 $19.83 $18.84 1
2021-07-16 $19.83 $19.83 $19.83 $19.83 $18.84 1
2021-07-15 $19.86 $19.86 $19.86 $19.86 $18.87 1
2021-07-14 $19.81 $19.81 $19.81 $19.81 $18.82 25
2021-07-13 $19.70 $19.70 $19.70 $19.70 $18.71 0
2021-07-12 $19.74 $19.74 $19.74 $19.74 $18.76 3
2021-07-09 $19.72 $19.72 $19.72 $19.72 $18.74 3
2021-07-08 $19.76 $19.77 $19.76 $19.77 $18.78 156
2021-07-07 $19.80 $19.80 $19.80 $19.80 $18.82 704
2021-07-06 $19.74 $19.76 $19.72 $19.75 $18.77 704
2021-07-02 $19.78 $19.78 $19.78 $19.78 $18.79 1
2021-07-01 $19.74 $19.74 $19.74 $19.74 $18.75 3
2021-06-30 $19.79 $19.79 $19.79 $19.79 $18.80 1
2021-06-29 $19.75 $19.75 $19.75 $19.75 $18.76 1
2021-06-28 $19.77 $19.77 $19.77 $19.77 $18.79 1
2021-06-25 $19.70 $19.70 $19.70 $19.70 $18.72 38
2021-06-24 $19.76 $19.76 $19.76 $19.76 $18.78 0
2021-06-23 $19.80 $19.80 $19.80 $19.80 $18.74 9
2021-06-22 $19.83 $19.83 $19.83 $19.83 $18.77 9
2021-06-21 $19.78 $19.78 $19.78 $19.78 $18.73 0
2021-06-18 $19.83 $19.83 $19.83 $19.83 $18.78 328
2021-06-17 $19.85 $19.85 $19.81 $19.81 $18.75 328
2021-06-16 $19.71 $19.74 $19.71 $19.72 $18.67 312
2021-06-15 $19.89 $19.89 $19.89 $19.89 $18.83 14,806
2021-06-14 $19.96 $19.97 $19.88 $19.89 $18.83 14,806
2021-06-11 $19.96 $19.96 $19.96 $19.96 $18.90 211
2021-06-10 $19.93 $19.93 $19.93 $19.93 $18.87 211
2021-06-09 $19.93 $19.93 $19.93 $19.93 $18.87 1
2021-06-08 $19.86 $19.86 $19.86 $19.86 $18.80 0
2021-06-07 $19.75 $19.75 $19.75 $19.75 $18.70 1
2021-06-04 $19.82 $19.82 $19.82 $19.82 $18.76 1
2021-06-03 $19.71 $19.71 $19.71 $19.71 $18.66 1,202
2021-06-02 $19.79 $19.79 $19.79 $19.79 $18.74 3
2021-06-01 $19.77 $19.77 $19.77 $19.77 $18.72 31
2021-05-28 $19.74 $19.74 $19.74 $19.74 $18.69 1
2021-05-27 $19.68 $19.68 $19.68 $19.68 $18.63 1
2021-05-26 $19.73 $19.73 $19.73 $19.73 $18.68 15
2021-05-25 $19.72 $19.72 $19.72 $19.72 $18.67 1
2021-05-24 $19.62 $19.62 $19.62 $19.62 $18.57 3
2021-05-21 $19.62 $19.62 $19.62 $19.62 $18.57 110
2021-05-20 $19.70 $19.70 $19.70 $19.70 $18.59 15
2021-05-19 $19.62 $19.62 $19.56 $19.56 $18.45 500
2021-05-18 $19.65 $19.65 $19.65 $19.65 $18.54 0
2021-05-17 $19.70 $19.70 $19.64 $19.64 $18.53 200
2021-05-14 $19.70 $19.70 $19.70 $19.70 $18.59 13,802
2021-05-13 $19.57 $19.66 $19.56 $19.60 $18.49 13,802
2021-05-12 $19.51 $19.51 $19.51 $19.51 $18.41 2
2021-05-11 $19.67 $19.70 $19.65 $19.65 $18.54 600
2021-05-10 $19.67 $19.69 $19.67 $19.69 $18.57 56,309
2021-05-07 $19.74 $19.75 $19.74 $19.74 $18.62 302
2021-05-06 $19.69 $19.69 $19.69 $19.69 $18.57 1
2021-05-05 $19.62 $19.62 $19.62 $19.62 $18.50 500
2021-05-04 $19.56 $19.63 $19.55 $19.62 $18.51 25,401
2021-05-03 $19.61 $19.61 $19.61 $19.61 $18.50 12
2021-04-30 $19.67 $19.67 $19.67 $19.67 $18.56 1,567
2021-04-29 $19.57 $19.57 $19.57 $19.57 $18.46 2
2021-04-28 $19.59 $19.59 $19.59 $19.59 $18.48 2
2021-04-27 $19.51 $19.52 $19.51 $19.52 $18.41 3,505
2021-04-26 $19.60 $19.60 $19.60 $19.60 $18.49 1
2021-04-23 $19.72 $19.72 $19.68 $19.68 $18.56 101
2021-04-22 $19.65 $19.65 $19.65 $19.65 $18.54 1
2021-04-21 $19.63 $19.63 $19.63 $19.63 $18.52 3
2021-04-20 $19.66 $19.66 $19.66 $19.66 $18.48 3
2021-04-19 $19.73 $19.75 $19.68 $19.68 $18.49 3,808
2021-04-16 $19.67 $19.67 $19.67 $19.67 $18.49 5
2021-04-15 $19.72 $19.73 $19.71 $19.71 $18.53 10,305
2021-04-14 $19.56 $19.56 $19.56 $19.56 $18.38 2
2021-04-13 $19.57 $19.57 $19.57 $19.57 $18.40 4,302
2021-04-12 $19.55 $19.55 $19.49 $19.49 $18.32 4,302
2021-04-09 $19.52 $19.52 $19.52 $19.52 $18.35 5
2021-04-08 $19.57 $19.57 $19.57 $19.57 $18.39 10
2021-04-07 $19.47 $19.48 $19.45 $19.48 $18.31 1,500
2021-04-06 $19.51 $19.51 $19.51 $19.51 $18.34 21
2021-04-05 $19.40 $19.40 $19.40 $19.40 $18.23 25
2021-04-01 $18.93 $19.42 $18.93 $19.42 $18.25 4,608
2021-03-31 $19.30 $19.30 $19.30 $19.30 $18.15 3
2021-03-30 $19.25 $19.25 $19.25 $19.25 $18.09 11
2021-03-29 $19.34 $19.34 $19.34 $19.34 $18.18 1
2021-03-26 $19.41 $19.41 $19.41 $19.41 $18.24 6
2021-03-25 $19.41 $19.41 $19.41 $19.41 $18.25 6
2021-03-24 $19.53 $19.53 $19.53 $19.53 $18.29 5
2021-03-23 $19.49 $19.49 $19.49 $19.49 $18.25 106
2021-03-22 $19.44 $19.46 $19.43 $19.46 $18.23 6,103
2021-03-19 $19.47 $19.51 $19.47 $19.51 $18.28 102
2021-03-18 $19.52 $19.52 $19.45 $19.45 $18.21 352
2021-03-17 $19.65 $19.65 $19.65 $19.65 $18.40 23
2021-03-16 $19.57 $19.57 $19.57 $19.57 $18.33 1
2021-03-15 $19.51 $19.51 $19.51 $19.51 $18.27 15
2021-03-12 $19.41 $19.46 $19.38 $19.42 $18.19 8,911
2021-03-11 $19.64 $19.64 $19.61 $19.61 $18.36 3,108
2021-03-10 $19.42 $19.47 $19.41 $19.47 $18.23 804
2021-03-09 $19.35 $19.35 $19.33 $19.33 $18.10 459
2021-03-08 $19.17 $19.17 $19.17 $19.17 $17.96 106
2021-03-05 $19.45 $19.45 $19.45 $19.45 $18.21 2
2021-03-04 $19.66 $19.66 $19.52 $19.52 $18.28 2,502
2021-03-03 $19.69 $19.69 $19.66 $19.66 $18.41 3,593
2021-03-02 $19.73 $19.73 $19.73 $19.73 $18.48 113
2021-03-01 $19.72 $19.72 $19.72 $19.72 $18.47 2
2021-02-26 $19.67 $19.67 $19.64 $19.64 $18.39 1,701
2021-02-25 $19.72 $19.78 $19.60 $19.60 $18.36 3,416
2021-02-24 $19.81 $19.86 $19.81 $19.86 $18.60 4,406
2021-02-23 $19.85 $19.86 $19.83 $19.83 $18.57 5,406
2021-02-22 $20.04 $20.04 $19.88 $19.88 $18.62 746
2021-02-19 $20.09 $20.09 $20.06 $20.06 $18.78 228
2021-02-18 $20.03 $20.03 $20.03 $20.03 $18.76 100

First Trust TCW Emerging Markets Debt ETF (EFIX) News Headlines

Recent First Trust TCW Emerging Markets Debt ETF (EFIX) News
Similar Companies to First Trust TCW Emerging Markets Debt ETF (EFIX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.