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

(TSV: EPF )

0.3200 -0.0200 (-5.88%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 18, 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 (%)
Aug 31, 2023 0.3700 0.3700 0.3200 0.3200 29,500 -0.04(-11.11%)
Aug 30, 2023 0.3300 0.4100 0.3300 0.3600 207,000 +0.04(+12.50%)
Aug 29, 2023 0.3250 0.3400 0.3200 0.3200 16,000 +0.02(+6.67%)
Aug 28, 2023 0.3400 0.3400 0.3000 0.3000 114,500 -0.02(-4.76%)
Aug 25, 2023 0.3500 0.3500 0.3100 0.3150 31,000 -0.03(-10.00%)
Aug 24, 2023 0.3650 0.3650 0.3500 0.3500 143,500 -0.01(-2.78%)
Aug 23, 2023 0.3650 0.3650 0.3600 0.3600 51,000 +0.00(+0.00%)
Aug 22, 2023 0.3350 0.3600 0.3150 0.3600 51,000 +0.02(+4.35%)
Aug 21, 2023 0.3450 0.3450 0.3450 0.3450 1,000 +0.02(+6.15%)
Aug 18, 2023 0.3650 0.3650 0.3250 0.3250 21,702 -0.03(-9.72%)
Aug 17, 2023 0.3500 0.3700 0.3500 0.3600 47,833 +0.02(+5.88%)
Aug 16, 2023 0.3400 0.3400 0.3400 0.3400 15,000 +0.00(+0.00%)
Aug 15, 2023 0.3500 0.3500 0.3400 0.3400 7,000 +0.00(+0.00%)
Aug 14, 2023 0.3250 0.3400 0.2800 0.3400 78,500 +0.02(+6.25%)
Aug 11, 2023 0.3300 0.3300 0.3200 0.3200 23,500 +0.02(+6.67%)
Aug 10, 2023 0.3650 0.3650 0.3000 0.3000 44,528 -0.05(-14.29%)
Aug 09, 2023 0.3600 0.3600 0.3500 0.3500 23,000 +0.00(+0.00%)
Aug 08, 2023 0.3750 0.3750 0.3500 0.3500 37,500 +0.00(+0.00%)
Aug 04, 2023 0.3500 0 -0.02(-5.41%)
Aug 03, 2023 0.3600 0.3700 0.3600 0.3700 31,000 +0.02(+5.71%)
Aug 02, 2023 0.3700 0.3700 0.3500 0.3500 5,000 +0.00(+0.00%)
Aug 01, 2023 0.3500 0.3500 0.3500 0.3500 1,475 -0.01(-2.78%)
Jul 31, 2023 0.3500 0.3750 0.3500 0.3600 155,000 +0.03(+9.09%)
Jul 28, 2023 0.3450 0.3550 0.3200 0.3300 103,500 +0.00(+0.00%)
Jul 27, 2023 0.3200 0.3300 0.3200 0.3300 41,100 +0.00(+0.00%)
Jul 26, 2023 0.3500 0.3500 0.3300 0.3300 12,000 +0.01(+1.54%)
Jul 25, 2023 0.3600 0.3600 0.3250 0.3250 15,875 -0.02(-7.14%)
Jul 24, 2023 0.2500 0.4200 0.2500 0.3500 143,026 +0.10(+42.86%)
Jul 21, 2023 0.2200 0.2500 0.2200 0.2450 51,000 +0.02(+11.36%)
Jul 20, 2023 0.2000 0.2200 0.2000 0.2200 90,667 +0.02(+10.00%)
Jul 19, 2023 0.2200 0.2200 0.2000 0.2000 50,500 -0.02(-9.09%)
Jul 18, 2023 0.2400 0.2400 0.2100 0.2200 33,000 -0.01(-6.38%)
Jul 17, 2023 0.2600 0.2600 0.2350 0.2350 7,500 -0.03(-9.62%)
Jul 14, 2023 0.2800 0.2800 0.2600 0.2600 1,000 -0.03(-10.34%)
Jul 13, 2023 0.2450 0.2900 0.2450 0.2900 40,500 +0.07(+31.82%)
Jul 12, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jul 10, 2023 0.2200 0 +0.02(+10.00%)
Jul 07, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jul 06, 2023 0.2200 0.2200 0.2000 0.2000 13,500 -0.02(-9.09%)
Jul 05, 2023 0.2200 0.2200 0.2200 0.2200 19,537 +0.00(+0.00%)
Jul 04, 2023 0.2400 0.2400 0.2200 0.2200 11,500 -0.01(-4.35%)
Jun 30, 2023 0.2300 0 +0.01(+4.55%)
Jun 29, 2023 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jun 28, 2023 0.2300 0.2350 0.2100 0.2200 27,000 +0.02(+10.00%)
Jun 27, 2023 0.2200 0.2200 0.2000 0.2000 17,500 -0.00(-2.44%)
Jun 26, 2023 0.2050 0.2050 0.2050 0.2050 1,230 -0.03(-10.87%)
Jun 23, 2023 0.2300 0.2300 0.2300 0.2300 1,510 +0.02(+9.52%)
Jun 22, 2023 0.2300 0.2350 0.2100 0.2100 54,125 -0.04(-16.00%)
Jun 21, 2023 0.2500 0.2500 0.2500 0.2500 1,500 +0.02(+6.38%)
Jun 20, 2023 0.2350 0.2450 0.2350 0.2350 31,500 +0.00(+0.00%)
Jun 19, 2023 0.2350 0.2350 0.2250 0.2350 13,500 +0.00(+2.17%)
Jun 16, 2023 0.2350 0.2350 0.2250 0.2300 126,650 -0.02(-9.80%)
Jun 15, 2023 0.2450 0.2550 0.2250 0.2550 51,500 -0.02(-7.27%)
Jun 14, 2023 0.2700 0.2750 0.2700 0.2750 1,100 +0.01(+1.85%)
Jun 13, 2023 0.3000 0.3000 0.2450 0.2700 26,001 -0.01(-3.57%)
Jun 12, 2023 0.2850 0.2850 0.2800 0.2800 1,000 +0.03(+12.00%)
Jun 09, 2023 0.2500 0.2500 0.2500 0.2500 11,500 +0.01(+4.17%)
Jun 08, 2023 0.2600 0.2600 0.2400 0.2400 16,492 -0.04(-14.29%)
Jun 07, 2023 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+3.70%)
Jun 06, 2023 0.2900 0.2900 0.2550 0.2700 42,597 -0.02(-6.90%)
Jun 05, 2023 0.2900 0.2900 0.2900 0.2900 1,500 +0.02(+7.41%)
Jun 02, 2023 0.3000 0.3000 0.2700 0.2700 3,500 -0.03(-10.00%)
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.