First Trust TCW Emerging Markets Debt ETF (EFIX) Historical Stock Data
16.02 ↓0.08 (-0.50%)
As of May 8, 2024, 11:31am EST.
Historical Data
In the past 30 trading days, EFIX is up 0.13% a day on average. There have been 19 days where First Trust TCW Emerging Markets Debt ETF closed green and 11 days where EFIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 16.07 | 16.10 | ↑$0.03 (0.19%) | 16.07 | 16.16 | 1.65K |
| 2024-05-06 | 16.02 | 16.19 | ↑$0.17 (1.06%) | 16.02 | 16.20 | 6.21K |
| 2024-05-03 | 16.08 | 16.12 | ↑$0.04 (0.23%) | 16.08 | 16.12 | 1.08K |
| 2024-05-02 | 15.80 | 15.97 | ↑$0.17 (1.07%) | 15.80 | 15.98 | 8.51K |
| 2024-05-01 | 15.87 | 15.91 | ↑$0.04 (0.24%) | 15.76 | 16.02 | 1.22K |
| 2024-04-30 | 15.93 | 15.88 | ↓$0.05 (-0.34%) | 15.80 | 15.98 | 7.03K |
| 2024-04-29 | 16.01 | 15.91 | ↓$0.10 (-0.64%) | 15.89 | 16.01 | 1.70K |
| 2024-04-26 | 15.95 | 15.92 | ↓$0.03 (-0.22%) | 15.92 | 15.95 | 2.51K |
| 2024-04-25 | 15.94 | 15.83 | ↓$0.11 (-0.70%) | 15.74 | 15.94 | 1.39K |
| 2024-04-24 | 15.91 | 15.90 | ↓$0.01 (-0.07%) | 15.86 | 16.06 | 46.18K |
| 2024-04-23 | 15.92 | 15.99 | ↑$0.07 (0.43%) | 15.92 | 16.05 | 1.05K |
| 2024-04-22 | 16.05 | 16.12 | ↑$0.07 (0.46%) | 15.93 | 16.15 | 4.65K |
| 2024-04-19 | 15.84 | 15.89 | ↑$0.05 (0.32%) | 15.84 | 16.02 | 10.12K |
| 2024-04-18 | 15.81 | 15.91 | ↑$0.10 (0.61%) | 15.81 | 15.91 | 2.34K |
| 2024-04-17 | 15.96 | 15.88 | ↓$0.08 (-0.50%) | 15.75 | 15.97 | 5.14K |
| 2024-04-16 | 15.78 | 15.78 | ↓$0.00 (-0.03%) | 15.77 | 15.86 | 1.56K |
| 2024-04-15 | 15.99 | 15.98 | ↓$0.01 (-0.09%) | 15.84 | 16.10 | 9.63K |
| 2024-04-12 | 16.14 | 16.08 | ↓$0.06 (-0.38%) | 16.08 | 16.21 | 4.37K |
| 2024-04-11 | 16.13 | 16.13 | ↑$0.00 (0.03%) | 16.09 | 16.17 | 7.81K |
| 2024-04-10 | 16.33 | 16.25 | ↓$0.08 (-0.49%) | 16.15 | 16.35 | 98.38K |
| 2024-04-09 | 16.22 | 16.30 | ↑$0.08 (0.50%) | 16.20 | 16.34 | 3.41K |
| 2024-04-08 | 16.15 | 16.25 | ↑$0.10 (0.63%) | 16.15 | 16.27 | 4.82K |
| 2024-04-05 | 16.16 | 16.19 | ↑$0.02 (0.15%) | 16.11 | 16.19 | 3.36K |
| 2024-04-04 | 16.19 | 16.23 | ↑$0.04 (0.28%) | 16.18 | 16.33 | 3.89K |
| 2024-04-03 | 16.19 | 16.16 | ↓$0.03 (-0.19%) | 16.12 | 16.19 | 13.85K |
| 2024-04-02 | 16.06 | 16.09 | ↑$0.03 (0.18%) | 16.06 | 16.18 | 2.85K |
| 2024-04-01 | 16.11 | 16.16 | ↑$0.05 (0.31%) | 16.09 | 16.21 | 1.89K |
| 2024-03-28 | 16.31 | 16.31 | ↑$0.00 (0.03%) | 16.23 | 16.31 | 3.48K |
| 2024-03-27 | 16.28 | 16.35 | ↑$0.07 (0.42%) | 16.28 | 16.35 | 1.28K |
| 2024-03-26 | 16.23 | 16.28 | ↑$0.05 (0.29%) | 16.23 | 16.36 | 3K |
Create an account or log in to view more rows.
$EFIX Nope
$EFIX lol who sold
$EFIX I'm friggin bored. Just give us our money already
$EFIX The best investment you can make is an investment in yourself or another person
$EFIX how low can she go
$EFIX buying a share monday LFG
$EFIX today feels different to the moon
$EFIX buying a share monday LFG
$EFIX this is just going to go up forever
$EFIX bought more