First Trust TCW Emerging Markets Debt ETF (EFIX) Historical Stock Data
16.06 ↑0.17 (1.05%)
As of January 19, 2023, 11:27am EST.
Historical Data
In the past 30 trading days, EFIX is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 16.04 | 15.89 | ↓$0.15 (-0.92%) | 15.89 | 16.04 | 5.28K |
| 2023-01-25 | 16.00 | 15.86 | ↓$0.14 (-0.90%) | 15.86 | 16.00 | 397 |
| 2023-01-24 | 15.99 | 15.87 | ↓$0.12 (-0.75%) | 15.87 | 15.99 | 4.81K |
| 2023-01-23 | 16.00 | 16.08 | ↑$0.08 (0.50%) | 15.98 | 16.08 | 3.62K |
| 2023-01-20 | 15.91 | 15.90 | ↓$0.01 (-0.07%) | 15.90 | 16.02 | 7.09K |
| 2023-01-19 | 16.02 | 16.02 | ↑$0.00 (0.00%) | 16.02 | 16.21 | 5.51K |
| 2023-01-18 | 16.08 | 15.95 | ↓$0.13 (-0.81%) | 15.95 | 16.08 | 8.17K |
| 2023-01-17 | 15.85 | 15.91 | ↑$0.05 (0.35%) | 15.60 | 16.01 | 11.29K |
| 2023-01-13 | 15.73 | 15.71 | ↓$0.02 (-0.10%) | 15.58 | 15.85 | 2.46K |
| 2023-01-12 | 15.50 | 15.89 | ↑$0.39 (2.51%) | 15.50 | 15.90 | 3.45K |
| 2023-01-11 | 15.55 | 15.68 | ↑$0.13 (0.82%) | 15.55 | 15.74 | 3.20K |
| 2023-01-10 | 15.47 | 15.61 | ↑$0.14 (0.93%) | 15.43 | 15.63 | 3.99K |
| 2023-01-09 | 15.49 | 15.50 | ↑$0.01 (0.08%) | 15.49 | 15.50 | 4.85K |
| 2023-01-06 | 15.46 | 15.45 | ↓$0.01 (-0.05%) | 15.38 | 15.50 | 5.11K |
| 2023-01-05 | 15.16 | 15.35 | ↑$0.19 (1.25%) | 15.16 | 15.47 | 5.15K |
| 2023-01-04 | 15.26 | 15.42 | ↑$0.16 (1.04%) | 15.26 | 15.56 | 3.67K |
| 2023-01-03 | 15.48 | 15.45 | ↓$0.03 (-0.17%) | 15.44 | 15.48 | 7.61K |
| 2022-12-30 | 15.35 | 15.29 | ↓$0.06 (-0.39%) | 15.19 | 15.40 | 5.63K |
| 2022-12-29 | 15.46 | 15.45 | ↓$0.01 (-0.06%) | 15.43 | 15.46 | 4.31K |
| 2022-12-28 | 15.43 | 15.44 | ↑$0.01 (0.04%) | 15.26 | 15.47 | 81.39K |
| 2022-12-27 | 15.23 | 15.47 | ↑$0.24 (1.57%) | 15.12 | 15.86 | 1.87M |
| 2022-12-23 | 15.25 | 15.35 | ↑$0.10 (0.66%) | 15.25 | 15.35 | 0.90K |
| 2022-12-22 | 15.40 | 15.44 | ↑$0.04 (0.26%) | 15.31 | 15.44 | 1.83K |
| 2022-12-21 | 15.33 | 15.41 | ↑$0.08 (0.52%) | 15.32 | 15.41 | 20.09K |
| 2022-12-20 | 15.32 | 15.37 | ↑$0.05 (0.33%) | 15.25 | 15.37 | 1.74K |
| 2022-12-19 | 15.45 | 15.45 | ↑$0.00 (0.00%) | 15.45 | 15.45 | 1.21K |
| 2022-12-16 | 15.47 | 15.47 | ↑$0.00 (0.00%) | 15.47 | 15.47 | 2 |
| 2022-12-15 | 15.55 | 15.60 | ↑$0.05 (0.32%) | 15.55 | 15.60 | 510 |
| 2022-12-14 | 15.65 | 15.61 | ↓$0.04 (-0.29%) | 15.61 | 15.65 | 1.79K |
| 2022-12-13 | 15.65 | 15.66 | ↑$0.01 (0.06%) | 15.65 | 15.66 | 402 |
Create an account or log in to view more rows.
$EFIX NOT SELLING.
$EFIX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$EFIX Don't hold!!! Buy it
$EFIX going down
$EFIX lets go <3
$EFIX very normal lol sike
$EFIX added
$EFIX i am trading for a better future!
$EFIX oversold! Buy the dip
$EFIX now I buy