Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: EPF )

0.3900 +0.0150 (+4.00%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3850 0.4250 0.3800 0.3950 120,500 +0.03(+8.22%)
Mar 30, 2023 0.3300 0.3650 0.3300 0.3650 67,500 +0.03(+10.61%)
Mar 29, 2023 0.3700 0.3700 0.3300 0.3300 14,500 -0.02(-5.71%)
Mar 28, 2023 0.3950 0.3950 0.3500 0.3500 19,400 -0.03(-7.89%)
Mar 27, 2023 0.3850 0.3850 0.3800 0.3800 9,000 -0.02(-5.00%)
Mar 24, 2023 0.3950 0.4000 0.3500 0.4000 135,316 +0.01(+1.27%)
Mar 23, 2023 0.3950 0.3950 0.3950 0.3950 500 -0.01(-1.25%)
Mar 22, 2023 0.3950 0.4000 0.3800 0.4000 45,000 +0.00(+0.00%)
Mar 21, 2023 0.3950 0.4000 0.3950 0.4000 1,500 +0.02(+5.26%)
Mar 20, 2023 0.3950 0.3950 0.3800 0.3800 14,000 -0.02(-3.80%)
Mar 17, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.00(+0.00%)
Mar 16, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.02(+3.95%)
Mar 15, 2023 0.3900 0.3900 0.3800 0.3800 13,500 +0.00(+0.00%)
Mar 14, 2023 0.3950 0.4000 0.3800 0.3800 59,010 -0.02(-3.80%)
Mar 13, 2023 0.3950 0.3950 0.3950 0.3950 500 +0.03(+6.76%)
Mar 10, 2023 0.3900 0.3900 0.3600 0.3700 69,000 -0.03(-7.50%)
Mar 09, 2023 0.4350 0.4350 0.4000 0.4000 5,000 -0.04(-9.09%)
Mar 08, 2023 0.4400 0.4400 0.4350 0.4400 21,000 +0.00(+0.00%)
Mar 07, 2023 0.4350 0.4400 0.4350 0.4400 5,000 +0.02(+4.76%)
Mar 06, 2023 0.4300 0.4300 0.4200 0.4200 49,500 +0.02(+5.00%)
Mar 03, 2023 0.3900 0.4000 0.3900 0.4000 20,500 +0.01(+2.56%)
Mar 02, 2023 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Mar 01, 2023 0.3800 0.3900 0.3800 0.3900 32,133 +0.00(+0.00%)
Feb 28, 2023 0.4000 0.4000 0.3800 0.3900 36,000 +0.00(+0.00%)
Feb 27, 2023 0.3900 0.4000 0.3850 0.3900 5,450 +0.00(+0.00%)
Feb 24, 2023 0.3750 0.3900 0.3700 0.3900 103,027 +0.01(+1.30%)
Feb 23, 2023 0.3600 0.3850 0.3500 0.3850 149,750 +0.04(+13.24%)
Feb 22, 2023 0.4000 0.4000 0.3400 0.3400 147,500 -0.06(-15.00%)
Feb 21, 2023 0.4150 0.4200 0.4000 0.4000 21,600 -0.01(-1.23%)
Feb 17, 2023 0.4050 0 +0.01(+1.25%)
Feb 16, 2023 0.4150 0.4150 0.4000 0.4000 7,838 +0.00(+0.00%)
Feb 15, 2023 0.4150 0.4150 0.4000 0.4000 9,775 -0.01(-2.44%)
Feb 14, 2023 0.4600 0.4600 0.4100 0.4100 18,000 -0.06(-11.83%)
Feb 13, 2023 0.4650 0.4650 0.4650 0.4650 500 +0.02(+3.33%)
Feb 10, 2023 0.4650 0.4650 0.4500 0.4500 1,500 +0.00(+0.00%)
Feb 09, 2023 0.4650 0.4650 0.4500 0.4500 1,800 +0.02(+3.45%)
Feb 08, 2023 0.4700 0.4950 0.4350 0.4350 64,162 -0.05(-11.22%)
Feb 07, 2023 0.4850 0.5000 0.4850 0.4900 96,500 +0.05(+11.36%)
Feb 06, 2023 0.4300 0.4850 0.4300 0.4400 12,500 +0.00(+0.00%)
Feb 03, 2023 0.5200 0.5400 0.4400 0.4400 125,239 -0.07(-13.73%)
Feb 02, 2023 0.5000 0.5800 0.5000 0.5100 96,000 +0.01(+2.00%)
Feb 01, 2023 0.5400 0.5400 0.5000 0.5000 18,500 +0.00(+0.00%)
Jan 31, 2023 0.5400 0.5400 0.5000 0.5000 50,000 +0.00(+0.00%)
Jan 30, 2023 0.5000 0.5200 0.4900 0.5000 74,101 +0.00(+0.00%)
Jan 27, 2023 0.3850 0.5000 0.3500 0.5000 149,550 +0.11(+29.87%)
Jan 26, 2023 0.4300 0.4300 0.3600 0.3850 77,500 -0.02(-3.75%)
Jan 25, 2023 0.4250 0.4450 0.4000 0.4000 128,500 -0.01(-3.61%)
Jan 24, 2023 0.4500 0.4500 0.4150 0.4150 8,000 -0.04(-7.78%)
Jan 23, 2023 0.4500 0.4500 0.4500 0.4500 6,000 +0.01(+2.27%)
Jan 20, 2023 0.4600 0.4600 0.4400 0.4400 1,500 +0.00(+0.00%)
Jan 19, 2023 0.4950 0.4950 0.4400 0.4400 19,502 -0.03(-6.38%)
Jan 18, 2023 0.5000 0.5000 0.4600 0.4700 58,000 -0.05(-9.62%)
Jan 17, 2023 0.5200 0.5500 0.5200 0.5200 34,500 +0.02(+4.00%)
Jan 16, 2023 0.5000 0.5200 0.4800 0.5000 10,000 +0.01(+2.04%)
Jan 13, 2023 0.5000 0.5300 0.4900 0.4900 6,624 -0.01(-2.00%)
Jan 12, 2023 0.5300 0.5300 0.5000 0.5000 48,674 +0.00(+0.00%)
Jan 11, 2023 0.4700 0.5000 0.4600 0.5000 195,000 +0.04(+8.70%)
Jan 10, 2023 0.4800 0.4800 0.4600 0.4600 50,500 +0.00(+0.00%)
Jan 09, 2023 0.4500 0.4800 0.4450 0.4600 141,500 +0.03(+5.75%)
Jan 06, 2023 0.4300 0.4450 0.4100 0.4350 75,000 +0.03(+8.75%)
Jan 05, 2023 0.4400 0.4400 0.4000 0.4000 96,240 -0.03(-8.05%)
Jan 04, 2023 0.4000 0.4800 0.4000 0.4350 102,000 +0.06(+16.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.