Canada markets closed

First Trust TCW Emerging Markets Debt ETF (EFIX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
16.08-0.04 (-0.25%)
At close: 04:00PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202416.0616.1716.0416.0816.088,000
May 09, 202416.1216.2916.0816.1216.1238,100
May 08, 202416.1916.2016.0916.1916.194,000
May 07, 202416.0716.1616.0716.1016.101,600
May 06, 202416.0216.2016.0216.1916.196,200
May 03, 202416.0816.1216.0816.1216.121,100
May 02, 202415.8015.9815.8015.9715.978,500
May 01, 202415.8716.0215.7615.9015.901,200
Apr 30, 202415.9315.9815.8015.8815.887,000
Apr 29, 202416.0116.1315.8715.9115.911,700
Apr 26, 202415.9515.9515.9215.9215.922,500
Apr 25, 202415.9415.9415.7415.8315.831,400
Apr 24, 202415.9116.0615.8215.9015.9046,200
Apr 23, 202415.9216.0515.9215.9915.991,000
Apr 23, 20240.088 Dividend
Apr 22, 202416.0516.1515.9316.1216.034,700
Apr 19, 202415.8416.0215.8415.8915.8010,100
Apr 18, 202415.8115.9115.8115.9115.822,300
Apr 17, 202415.9615.9715.7515.8815.795,100
Apr 16, 202415.7815.8615.7715.7715.691,600
Apr 15, 202415.9916.1015.8415.9815.899,600
Apr 12, 202416.1516.2116.0616.0816.004,400
Apr 11, 202416.1316.1716.0916.1316.047,800
Apr 10, 202416.3316.3516.1516.2516.1698,400
Apr 09, 202416.2216.3416.2016.3016.213,400
Apr 08, 202416.1516.2716.1516.2516.164,800
Apr 05, 202416.1616.1816.1116.1816.103,400
Apr 04, 202416.1916.3316.1816.2416.153,900
Apr 03, 202416.1916.1916.1116.1616.0713,800
Apr 02, 202416.0616.1816.0616.0916.002,900
Apr 01, 202416.1116.2116.0916.1616.071,900
Mar 28, 202416.3116.3116.2216.3116.223,500
Mar 27, 202416.2816.3516.2816.3516.261,300
Mar 26, 202416.2316.3616.2316.2816.193,000
Mar 25, 202416.2216.3016.1316.2316.144,600
Mar 22, 202416.2116.3516.1416.2416.156,200
Mar 21, 202416.1716.2416.1716.1716.082,200
Mar 21, 20240.085 Dividend
Mar 20, 202416.2816.2816.1016.1716.008,600
Mar 19, 202416.0416.2215.9916.1015.931,000
Mar 18, 202415.9716.2315.9616.0815.916,000
Mar 15, 202415.9716.2115.9716.0915.928,900
Mar 14, 202416.1416.1415.9216.0715.8917,500
Mar 13, 202416.1416.1416.1416.1415.96100
Mar 12, 202416.2016.2516.2016.2016.033,200
Mar 11, 202416.2016.2716.1716.2016.034,700
Mar 08, 202416.0716.3516.0616.3316.164,100
Mar 07, 202416.2916.3216.0316.1715.9911,300
Mar 06, 202416.1016.2316.1016.1415.976,500
Mar 05, 202416.0516.1015.9316.0715.904,200
Mar 04, 202415.9716.0515.8516.0515.884,500
Mar 01, 202415.8815.9815.8815.9615.792,000
Feb 29, 202415.9316.0515.8115.9315.7512,900
Feb 28, 202415.8316.0515.7415.9015.731,900
Feb 27, 202415.8716.0015.7015.8615.694,400
Feb 26, 202414.6816.0314.6815.9015.738,700
Feb 23, 202415.8115.9615.8115.9015.742,500
Feb 22, 202415.6415.9415.6415.8315.6616,000
Feb 21, 202415.7815.8715.6415.7415.582,800
Feb 21, 20240.085 Dividend
Feb 20, 202415.8516.0215.6915.8515.602,600
Feb 16, 202415.9115.9715.8415.8415.593,800
Feb 15, 202415.8615.9715.7515.8815.636,900
Feb 14, 202415.6315.9115.6315.7715.52700
Feb 13, 202415.7215.8315.7115.7115.463,500
Feb 12, 202415.8916.0415.7515.8915.643,200
Feb 09, 202415.9315.9315.6915.8715.622,300
Feb 08, 202415.3116.0315.3116.0015.745,200
Feb 07, 202415.8916.0315.7915.9015.655,900
Feb 06, 202415.7915.8815.6715.8815.632,300
Feb 05, 202415.8015.9215.7615.7815.534,300
Feb 02, 202415.6715.9815.6715.8915.634,600
Feb 01, 202415.8815.9615.8815.9115.661,300
Jan 31, 202415.7315.9015.7315.9015.64300
Jan 30, 202415.9016.0015.6915.7415.4910,300
Jan 29, 202415.6815.8515.6815.8515.602,100
Jan 26, 202415.7815.9415.6415.7915.545,500
Jan 25, 202415.6015.7315.5915.7315.483,900
Jan 24, 202415.7315.9015.5915.6115.3616,900
Jan 23, 202415.8915.8915.5215.6815.435,400
Jan 23, 20240.085 Dividend
Jan 22, 202415.8715.8715.8515.8515.52900
Jan 19, 202415.6515.9515.6415.7015.3716,900
Jan 18, 202415.8515.8515.7115.7215.39700
Jan 17, 202415.7415.9315.6715.7315.404,400
Jan 16, 202415.8715.9015.7615.8815.544,700
Jan 12, 202415.9016.1415.2615.9615.629,100
Jan 11, 202415.7415.8815.7415.8815.54700
Jan 10, 202415.9916.9215.6315.7815.443,900
Jan 09, 202415.6015.7415.5915.7215.382,700
Jan 08, 202415.7915.7915.6315.7715.442,200
Jan 05, 202415.8115.8115.7115.7715.4311,100
Jan 04, 202415.7615.8115.6715.8115.471,700
Jan 03, 202415.9215.9215.6615.8415.504,500
Jan 02, 202415.8816.1315.8816.1015.762,100
Dec 29, 202316.2416.2415.9816.0015.663,700
Dec 28, 202316.0916.2216.0916.1515.812,300
Dec 27, 202316.0716.2616.0616.2215.877,400
Dec 26, 202316.3516.3516.1016.1515.811,700
Dec 22, 202315.9916.1315.9916.1315.791,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...