Invesco Actively Managed Exchange-Traded Fund Trust (EFAA) Historical Stock Data
51.46 ↓0.41 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFAA is down -0.13% a day on average. There have been 16 days where Invesco Actively Managed Exchange-Traded Fund Trust closed green and 14 days where EFAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 51.50 | 51.46 | ↓$0.04 (-0.08%) | 51.44 | 51.52 | 8.40K |
| 2025-07-10 | 51.74 | 51.87 | ↑$0.13 (0.25%) | 51.64 | 51.89 | 23.04K |
| 2025-07-09 | 51.68 | 51.96 | ↑$0.28 (0.54%) | 51.62 | 52.05 | 53.59K |
| 2025-07-08 | 51.36 | 51.64 | ↑$0.28 (0.55%) | 51.32 | 51.64 | 26.85K |
| 2025-07-07 | 51.57 | 51.30 | ↓$0.27 (-0.52%) | 51.30 | 51.57 | 25.10K |
| 2025-07-03 | 52.92 | 51.77 | ↓$1.15 (-2.18%) | 51.68 | 52.92 | 9K |
| 2025-07-02 | 51.38 | 52.10 | ↑$0.72 (1.40%) | 51.34 | 52.26 | 65.90K |
| 2025-07-01 | 51.58 | 51.62 | ↑$0.04 (0.08%) | 51.44 | 52.85 | 20.27K |
| 2025-06-30 | 51.37 | 51.58 | ↑$0.21 (0.41%) | 51.32 | 51.61 | 23.61K |
| 2025-06-27 | 51.38 | 51.58 | ↑$0.20 (0.39%) | 51.32 | 51.58 | 11.69K |
| 2025-06-26 | 50.95 | 51.16 | ↑$0.21 (0.41%) | 50.88 | 51.16 | 7.05K |
| 2025-06-25 | 50.62 | 50.66 | ↑$0.04 (0.07%) | 50.39 | 50.66 | 6.28K |
| 2025-06-24 | 50.64 | 50.83 | ↑$0.19 (0.37%) | 50.64 | 51.00 | 10.98K |
| 2025-06-23 | 49.75 | 50.35 | ↑$0.60 (1.21%) | 49.74 | 50.40 | 7.05K |
| 2025-06-20 | 50.96 | 50.39 | ↓$0.57 (-1.12%) | 50.36 | 51.04 | 11.79K |
| 2025-06-18 | 51.82 | 50.68 | ↓$1.14 (-2.20%) | 50.65 | 51.82 | 9.29K |
| 2025-06-17 | 51.46 | 50.60 | ↓$0.86 (-1.67%) | 50.54 | 51.50 | 10.48K |
| 2025-06-16 | 51.30 | 51.16 | ↓$0.14 (-0.28%) | 51.16 | 51.42 | 6.33K |
| 2025-06-13 | 50.89 | 50.88 | ↓$0.01 (-0.02%) | 50.88 | 51.14 | 46.45K |
| 2025-06-12 | 51.38 | 51.39 | ↑$0.01 (0.02%) | 51.27 | 51.42 | 7.88K |
| 2025-06-11 | 51.27 | 51.15 | ↓$0.12 (-0.23%) | 51.10 | 51.30 | 27.80K |
| 2025-06-10 | 51.27 | 51.16 | ↓$0.11 (-0.21%) | 51.10 | 51.27 | 7.48K |
| 2025-06-09 | 51.27 | 51.14 | ↓$0.13 (-0.25%) | 51.04 | 51.27 | 22.73K |
| 2025-06-06 | 51.08 | 51.15 | ↑$0.07 (0.14%) | 51.02 | 51.15 | 8.61K |
| 2025-06-05 | 51.46 | 50.96 | ↓$0.50 (-0.97%) | 50.81 | 51.46 | 13.97K |
| 2025-06-04 | 50.91 | 51.00 | ↑$0.09 (0.18%) | 50.88 | 51.06 | 10.09K |
| 2025-06-03 | 50.70 | 50.75 | ↑$0.05 (0.10%) | 50.59 | 50.87 | 26.98K |
| 2025-06-02 | 51.41 | 51.16 | ↓$0.25 (-0.49%) | 50.71 | 51.41 | 221.19K |
| 2025-05-30 | 50.81 | 50.98 | ↑$0.17 (0.33%) | 50.66 | 51.03 | 38.42K |
| 2025-05-29 | 50.95 | 50.91 | ↓$0.04 (-0.08%) | 50.74 | 50.95 | 5.67K |
Create an account or log in to view more rows.
$EFAA keep it going
$EFAA see you on the moon
$EFAA R-E-L-A-X Green is coming
$EFAA Games being played here.
$EFAA let’s ride
$EFAA volume = money
$EFAA time to short this