Invesco Actively Managed Exchange-Traded Fund Trust (EFAA) Historical Stock Data
53.73 ↑0.31 (0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFAA is down 0.00% a day on average. There have been 15 days where Invesco Actively Managed Exchange-Traded Fund Trust closed green and 15 days where EFAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 53.44 | 53.73 | ↑$0.29 (0.54%) | 53.24 | 53.79 | 33.54K |
| 2025-12-09 | 53.48 | 53.42 | ↓$0.06 (-0.12%) | 53.30 | 53.48 | 48.67K |
| 2025-12-08 | 53.50 | 53.49 | ↓$0.01 (-0.02%) | 53.24 | 53.50 | 44.74K |
| 2025-12-05 | 53.65 | 53.53 | ↓$0.12 (-0.23%) | 53.44 | 53.65 | 93.59K |
| 2025-12-04 | 53.65 | 53.51 | ↓$0.14 (-0.26%) | 53.37 | 53.65 | 47.17K |
| 2025-12-03 | 53.21 | 53.23 | ↑$0.02 (0.03%) | 53.07 | 53.26 | 40.56K |
| 2025-12-02 | 53.15 | 53.06 | ↓$0.09 (-0.17%) | 52.87 | 53.15 | 36.10K |
| 2025-12-01 | 53.03 | 53.00 | ↓$0.03 (-0.06%) | 52.91 | 53.06 | 36.17K |
| 2025-11-28 | 53.03 | 53.17 | ↑$0.14 (0.26%) | 52.85 | 53.17 | 42.37K |
| 2025-11-26 | 52.80 | 52.98 | ↑$0.18 (0.34%) | 52.69 | 53.03 | 25.47K |
| 2025-11-25 | 51.93 | 52.50 | ↑$0.57 (1.09%) | 51.86 | 52.51 | 52.37K |
| 2025-11-24 | 51.86 | 51.87 | ↑$0.01 (0.02%) | 51.62 | 51.91 | 116.17K |
| 2025-11-21 | 51.77 | 52.26 | ↑$0.49 (0.95%) | 51.68 | 52.49 | 71.67K |
| 2025-11-20 | 52.38 | 51.59 | ↓$0.79 (-1.50%) | 51.59 | 52.45 | 47.79K |
| 2025-11-19 | 52.27 | 52.17 | ↓$0.10 (-0.19%) | 51.96 | 52.39 | 25.04K |
| 2025-11-18 | 52.45 | 52.28 | ↓$0.17 (-0.33%) | 51.96 | 52.45 | 54.70K |
| 2025-11-17 | 53.14 | 52.99 | ↓$0.15 (-0.28%) | 52.80 | 53.35 | 37.45K |
| 2025-11-14 | 53.15 | 53.37 | ↑$0.22 (0.41%) | 53.10 | 53.49 | 26.33K |
| 2025-11-13 | 53.91 | 53.65 | ↓$0.26 (-0.48%) | 53.54 | 53.91 | 35.04K |
| 2025-11-12 | 53.89 | 54.00 | ↑$0.11 (0.20%) | 53.81 | 54.10 | 27.78K |
| 2025-11-11 | 53.73 | 53.76 | ↑$0.03 (0.06%) | 53.49 | 53.89 | 48.61K |
| 2025-11-10 | 53.38 | 53.65 | ↑$0.27 (0.51%) | 53.13 | 53.65 | 121.92K |
| 2025-11-07 | 52.59 | 52.89 | ↑$0.30 (0.57%) | 52.50 | 52.94 | 35.27K |
| 2025-11-06 | 52.94 | 52.72 | ↓$0.22 (-0.42%) | 52.67 | 52.94 | 37.53K |
| 2025-11-05 | 52.62 | 53.02 | ↑$0.40 (0.76%) | 52.60 | 53.04 | 62.48K |
| 2025-11-04 | 52.55 | 52.63 | ↑$0.08 (0.15%) | 52.48 | 52.76 | 34.41K |
| 2025-11-03 | 53.51 | 53.05 | ↓$0.46 (-0.86%) | 52.95 | 54.19 | 40.74K |
| 2025-10-31 | 53.15 | 52.96 | ↓$0.19 (-0.36%) | 52.82 | 53.15 | 31.15K |
| 2025-10-30 | 53.06 | 53.11 | ↑$0.05 (0.09%) | 53.02 | 53.21 | 44.22K |
| 2025-10-29 | 53.57 | 53.15 | ↓$0.42 (-0.78%) | 53.00 | 53.57 | 159.27K |
Create an account or log in to view more rows.
$EFAA HODLing
and buying more when I can.
$EFAA the best advice has been no stop losses. Would have cost a fortune!!!
$EFAA almost go time
$EFAA today feels different to the moon
$EFAA good support.....
$EFAA I'll say it again slowwwllyyyy! Better stocks to short by far
$EFAA almost time for the running
$EFAA keep it going
$EFAA see you on the moon
$EFAA R-E-L-A-X Green is coming