Enerflex Ltd. (EFXT) stock
EFXTNYSEGeneral Industrial Machinery & EquipmentFiscal year ends December 31
$20.33+0.12 (+0.59%)
Close on Nov 12, 2026Market cap $2.48BP/E 39.1Yield –
Price history
Enerflex share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$20.33
+0.59% on the day
52-week range
$12.57 – $29.15
-30.3% from the high
Change over 52 weeks
+50.3%
From $13.53 on Nov 12, 2025
Average volume
673,271
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $20.01 | $20.64 | $19.72 | $20.33 | +0.59% | 1,781,683 |
| Nov 11, 2026 | $20.62 | $20.72 | $19.94 | $20.21 | +0.60% | 615,698 |
| Nov 10, 2026 | $19.73 | $20.64 | $19.45 | $20.09 | -0.94% | 321,538 |
| Nov 9, 2026 | $19.76 | $20.44 | $19.26 | $20.28 | +4.54% | 784,814 |
| Nov 6, 2026 | $19.18 | $19.59 | $18.89 | $19.40 | +2.81% | 1,236,962 |
| Nov 5, 2026 | $20.28 | $20.28 | $18.64 | $18.87 | -7.73% | 1,582,515 |
| Nov 4, 2026 | $23.23 | $23.37 | $20.19 | $20.45 | -12.38% | 1,099,999 |
| Nov 3, 2026 | $22.37 | $23.43 | $22.37 | $23.34 | +4.99% | 1,087,810 |
| Nov 2, 2026 | $23.29 | $23.96 | $22.18 | $22.23 | -5.92% | 1,150,485 |
| Oct 30, 2026 | $23.45 | $23.94 | $22.47 | $23.63 | -2.76% | 756,691 |
| Oct 29, 2026 | $25.43 | $25.57 | $24.20 | $24.30 | -2.80% | 543,009 |
| Oct 28, 2026 | $24.23 | $25.22 | $24.23 | $25.00 | +4.12% | 682,551 |
| Oct 27, 2026 | $23.47 | $24.01 | $23.10 | $24.01 | +2.52% | 271,008 |
| Oct 26, 2026 | $22.97 | $23.81 | $22.70 | $23.42 | +2.95% | 530,629 |
| Oct 23, 2026 | $22.91 | $23.50 | $22.71 | $22.75 | -0.61% | 546,117 |
| Oct 22, 2026 | $24.49 | $24.60 | $22.81 | $22.89 | -7.29% | 717,690 |
| Oct 21, 2026 | $24.29 | $24.95 | $24.17 | $24.69 | +2.19% | 296,146 |
| Oct 20, 2026 | $24.70 | $24.94 | $23.82 | $24.16 | -1.71% | 404,391 |
| Oct 19, 2026 | $25.35 | $25.35 | $24.47 | $24.58 | -1.29% | 432,749 |
| Oct 16, 2026 | $24.74 | $25.29 | $24.73 | $24.90 | +1.88% | 858,054 |
| Oct 15, 2026 | $25.71 | $25.71 | $23.69 | $24.44 | -5.16% | 901,077 |
| Oct 14, 2026 | $27.56 | $27.62 | $25.71 | $25.77 | -6.43% | 814,407 |
| Oct 13, 2026 | $25.73 | $27.69 | $25.73 | $27.54 | +14.37% | 1,357,001 |
| Oct 12, 2026 | $24.24 | $26.00 | $23.98 | $24.08 | +0.17% | 124,595 |
| Oct 9, 2026 | $24.13 | $24.79 | $23.77 | $24.04 | +0.12% | 418,271 |
| Oct 8, 2026 | $24.01 | $24.20 | $23.39 | $24.01 | +1.35% | 969,348 |
| Oct 7, 2026 | $24.32 | $24.62 | $23.47 | $23.69 | -2.79% | 286,771 |
| Oct 6, 2026 | $24.55 | $24.93 | $23.92 | $24.37 | -2.60% | 448,186 |
| Oct 5, 2026 | $24.79 | $25.60 | $24.52 | $25.02 | +1.75% | 632,550 |
| Oct 2, 2026 | $25.28 | $25.42 | $24.26 | $24.59 | -3.34% | 755,677 |
| Oct 1, 2026 | $25.75 | $26.91 | $25.07 | $25.44 | +11.63% | 2,095,139 |
| Sep 30, 2026 | $22.82 | $23.05 | $22.67 | $22.79 | +0.49% | 539,382 |
| Sep 29, 2026 | $23.32 | $23.33 | $22.50 | $22.68 | -4.02% | 534,674 |
| Sep 28, 2026 | $23.75 | $24.12 | $23.51 | $23.63 | +0.25% | 1,202,731 |
| Sep 25, 2026 | $23.15 | $23.69 | $22.86 | $23.57 | +1.38% | 595,535 |
| Sep 24, 2026 | $23.23 | $23.66 | $22.94 | $23.25 | +0.61% | 363,922 |
| Sep 23, 2026 | $22.59 | $23.28 | $22.32 | $23.11 | +3.22% | 404,269 |
| Sep 22, 2026 | $22.13 | $23.10 | $21.91 | $22.39 | -0.18% | 353,935 |
| Sep 21, 2026 | $22.65 | $22.73 | $22.21 | $22.43 | -1.36% | 369,005 |
| Sep 18, 2026 | $22.60 | $22.98 | $22.45 | $22.74 | -0.13% | 314,322 |
| Sep 17, 2026 | $22.51 | $22.99 | $22.38 | $22.77 | +1.83% | 364,082 |
| Sep 16, 2026 | $22.28 | $23.08 | $22.18 | $22.36 | -0.18% | 535,578 |
| Sep 15, 2026 | $22.13 | $22.44 | $21.72 | $22.40 | +1.08% | 406,468 |
| Sep 14, 2026 | $22.36 | $22.87 | $21.80 | $22.16 | -3.32% | 749,509 |
| Sep 11, 2026 | $22.52 | $22.94 | $22.19 | $22.92 | +2.64% | 364,273 |
| Sep 10, 2026 | $22.62 | $22.62 | $22.02 | $22.33 | -1.06% | 424,001 |
| Sep 9, 2026 | $22.82 | $23.26 | $22.34 | $22.57 | +0.13% | 247,855 |
| Sep 8, 2026 | $22.46 | $22.97 | $22.17 | $22.54 | +1.26% | 1,392,532 |
| Sep 4, 2026 | $21.92 | $22.43 | $21.40 | $22.26 | +0.72% | 373,800 |
| Sep 3, 2026 | $21.33 | $22.46 | $21.17 | $22.10 | +3.66% | 484,366 |
| Sep 2, 2026 | $20.36 | $21.48 | $20.19 | $21.32 | +4.72% | 678,012 |
| Sep 1, 2026 | $20.47 | $20.56 | $19.98 | $20.36 | -0.20% | 1,131,335 |
| Aug 31, 2026 | $20.13 | $20.45 | $19.98 | $20.40 | +2.00% | 496,399 |
| Aug 28, 2026 | $20.79 | $20.79 | $19.97 | $20.00 | -3.85% | 288,797 |
| Aug 27, 2026 | $19.79 | $20.90 | $19.54 | $20.80 | +4.68% | 523,996 |
| Aug 26, 2026 | $19.48 | $20.16 | $19.28 | $19.87 | +0.76% | 433,829 |
| Aug 25, 2026 | $19.77 | $19.99 | $19.54 | $19.72 | 0.00% | 721,624 |
| Aug 24, 2026 | $20.12 | $20.26 | $19.45 | $19.72 | -3.05% | 1,077,402 |
| Aug 21, 2026 | $20.25 | $20.48 | $20.03 | $20.34 | +1.24% | 296,910 |
| Aug 20, 2026 | $20.72 | $20.86 | $19.67 | $20.09 | -2.33% | 727,796 |
| Aug 19, 2026 | $21.87 | $21.97 | $20.51 | $20.57 | -5.25% | 2,188,008 |
| Aug 18, 2026 | $22.55 | $22.60 | $21.71 | $21.71 | -3.43% | 214,638 |
| Aug 17, 2026 | $22.70 | $23.03 | $22.45 | $22.48 | +0.13% | 508,151 |
| Aug 14, 2026 | $21.66 | $22.47 | $21.65 | $22.45 | +4.52% | 337,135 |
| Aug 13, 2026 | $21.22 | $22.02 | $21.15 | $21.48 | +0.28% | 564,974 |
| Aug 12, 2026 | $20.90 | $21.54 | $20.73 | $21.42 | +2.88% | 1,751,016 |
| Aug 11, 2026 | $20.67 | $20.95 | $20.44 | $20.82 | +1.51% | 1,078,778 |
| Aug 10, 2026 | $19.96 | $20.62 | $19.91 | $20.51 | +2.76% | 1,054,910 |
| Aug 7, 2026 | $20.52 | $21.12 | $19.89 | $19.96 | -3.48% | 609,014 |
| Aug 6, 2026 | $20.70 | $21.88 | $19.88 | $20.68 | -5.96% | 1,154,203 |
| Aug 5, 2026 | $22.36 | $22.50 | $21.93 | $21.99 | -1.17% | 754,186 |
| Aug 4, 2026 | $21.52 | $22.40 | $21.45 | $22.25 | +2.20% | 899,812 |
| Aug 3, 2026 | $21.55 | $21.98 | $21.36 | $21.77 | -2.29% | 133,944 |
| Jul 31, 2026 | $22.18 | $22.88 | $22.16 | $22.28 | +0.95% | 884,580 |
| Jul 30, 2026 | $21.46 | $22.11 | $21.42 | $22.07 | +4.45% | 933,628 |
| Jul 29, 2026 | $22.01 | $22.23 | $21.01 | $21.13 | -2.49% | 532,728 |
| Jul 28, 2026 | $22.45 | $22.45 | $21.37 | $21.67 | -3.65% | 1,110,919 |
| Jul 27, 2026 | $22.24 | $23.08 | $21.98 | $22.49 | -1.19% | 485,104 |
| Jul 24, 2026 | $24.01 | $24.03 | $22.59 | $22.76 | -4.69% | 846,684 |
| Jul 23, 2026 | $24.03 | $24.14 | $23.37 | $23.88 | +0.67% | 413,462 |
| Jul 22, 2026 | $24.13 | $24.45 | $23.67 | $23.72 | -1.04% | 351,715 |
| Jul 21, 2026 | $23.34 | $24.19 | $23.29 | $23.97 | +3.95% | 568,789 |
| Jul 20, 2026 | $23.47 | $23.76 | $22.99 | $23.06 | -1.71% | 256,295 |
| Jul 17, 2026 | $23.60 | $23.80 | $23.11 | $23.46 | 0.00% | 246,479 |
| Jul 16, 2026 | $23.50 | $23.80 | $23.01 | $23.46 | -1.47% | 418,792 |
| Jul 15, 2026 | $24.24 | $24.38 | $23.36 | $23.81 | -1.85% | 288,571 |
| Jul 14, 2026 | $24.12 | $24.45 | $23.82 | $24.26 | +1.80% | 289,126 |
| Jul 13, 2026 | $23.96 | $24.38 | $23.77 | $23.83 | -0.13% | 289,953 |
| Jul 10, 2026 | $24.15 | $24.22 | $23.64 | $23.86 | -0.95% | 361,599 |
| Jul 9, 2026 | $24.45 | $24.53 | $24.02 | $24.09 | -1.31% | 167,302 |
| Jul 8, 2026 | $23.26 | $24.54 | $23.26 | $24.41 | +5.99% | 450,523 |
| Jul 7, 2026 | $22.59 | $23.25 | $22.23 | $23.03 | +1.72% | 583,152 |
| Jul 6, 2026 | $22.96 | $23.72 | $22.51 | $22.64 | -1.91% | 387,587 |
| Jul 2, 2026 | $23.50 | $24.23 | $22.89 | $23.08 | -2.08% | 532,372 |
| Jul 1, 2026 | $24.26 | $24.26 | $23.55 | $23.57 | -3.84% | 177,910 |
| Jun 30, 2026 | $25.03 | $25.07 | $24.45 | $24.51 | -1.17% | 349,290 |
| Jun 29, 2026 | $25.12 | $25.42 | $24.77 | $24.80 | -0.60% | 504,460 |
| Jun 26, 2026 | $24.22 | $25.20 | $24.15 | $24.95 | +1.34% | 407,277 |
| Jun 25, 2026 | $24.29 | $24.81 | $24.17 | $24.62 | +2.12% | 529,798 |
| Jun 24, 2026 | $25.01 | $25.09 | $23.64 | $24.11 | -4.51% | 275,615 |
| Jun 23, 2026 | $25.51 | $25.61 | $25.10 | $25.25 | -2.21% | 441,513 |
| Jun 22, 2026 | $24.61 | $25.91 | $24.61 | $25.82 | +6.92% | 490,280 |
| Jun 18, 2026 | $23.50 | $24.18 | $23.04 | $24.15 | +1.81% | 669,154 |
| Jun 17, 2026 | $23.84 | $23.95 | $23.51 | $23.72 | +0.17% | 339,311 |
| Jun 16, 2026 | $23.98 | $24.13 | $23.60 | $23.68 | -1.54% | 393,138 |
| Jun 15, 2026 | $23.88 | $24.22 | $23.51 | $24.05 | -1.03% | 538,400 |
| Jun 12, 2026 | $23.90 | $24.46 | $23.68 | $24.30 | +1.29% | 348,578 |
| Jun 11, 2026 | $24.31 | $24.32 | $23.80 | $23.99 | +0.33% | 882,385 |
| Jun 10, 2026 | $24.81 | $25.18 | $23.56 | $23.91 | -3.24% | 965,464 |
| Jun 9, 2026 | $24.94 | $25.13 | $24.14 | $24.71 | -0.56% | 273,467 |
| Jun 8, 2026 | $24.68 | $25.08 | $24.63 | $24.85 | +2.90% | 442,614 |
| Jun 5, 2026 | $26.11 | $26.20 | $24.00 | $24.15 | -8.45% | 731,871 |
| Jun 4, 2026 | $25.56 | $26.67 | $25.39 | $26.38 | +1.81% | 218,502 |
| Jun 3, 2026 | $26.53 | $26.65 | $25.87 | $25.91 | -1.26% | 243,936 |
| Jun 2, 2026 | $25.44 | $26.41 | $25.44 | $26.24 | +3.43% | 372,433 |
| Jun 1, 2026 | $25.17 | $26.12 | $24.96 | $25.37 | +1.81% | 504,848 |
| May 29, 2026 | $24.93 | $25.03 | $24.51 | $24.92 | 0.00% | 1,087,167 |
| May 28, 2026 | $25.77 | $25.77 | $24.85 | $24.92 | -1.58% | 497,906 |
| May 27, 2026 | $26.76 | $26.91 | $25.20 | $25.32 | -6.50% | 794,216 |
| May 26, 2026 | $26.51 | $27.26 | $26.24 | $27.08 | -1.17% | 857,674 |
| May 22, 2026 | $26.97 | $27.45 | $26.93 | $27.40 | +0.77% | 212,413 |
| May 21, 2026 | $27.96 | $28.08 | $26.64 | $27.19 | -2.02% | 249,495 |
| May 20, 2026 | $28.25 | $28.55 | $27.75 | $27.75 | -1.21% | 1,628,637 |
| May 19, 2026 | $28.06 | $28.52 | $27.68 | $28.09 | -0.25% | 338,932 |
| May 18, 2026 | $27.97 | $28.28 | $27.41 | $28.16 | +1.04% | 240,032 |
| May 15, 2026 | $27.34 | $27.89 | $27.31 | $27.87 | +0.69% | 380,193 |
| May 14, 2026 | $27.23 | $27.75 | $27.23 | $27.68 | +1.06% | 362,376 |
| May 13, 2026 | $27.16 | $27.56 | $26.58 | $27.39 | +1.41% | 1,157,167 |
| May 12, 2026 | $26.84 | $27.32 | $26.57 | $27.01 | +1.20% | 482,266 |
| May 11, 2026 | $27.38 | $27.79 | $26.33 | $26.69 | -1.62% | 762,058 |
| May 8, 2026 | $28.97 | $29.15 | $27.12 | $27.13 | -4.44% | 556,427 |
| May 7, 2026 | $25.74 | $28.53 | $25.66 | $28.39 | +4.95% | 948,498 |
| May 6, 2026 | $27.36 | $27.62 | $26.55 | $27.05 | -2.66% | 702,166 |
| May 5, 2026 | $27.43 | $28.18 | $27.38 | $27.79 | +1.31% | 503,809 |
| May 4, 2026 | $27.40 | $28.34 | $27.03 | $27.43 | +0.99% | 828,527 |
| May 1, 2026 | $26.72 | $27.26 | $26.56 | $27.16 | +1.27% | 387,525 |
| Apr 30, 2026 | $26.34 | $26.92 | $26.04 | $26.82 | +1.82% | 373,795 |
| Apr 29, 2026 | $25.77 | $26.35 | $25.49 | $26.34 | +3.62% | 299,267 |
| Apr 28, 2026 | $25.57 | $25.96 | $25.22 | $25.42 | -0.59% | 931,107 |
| Apr 27, 2026 | $25.92 | $26.39 | $25.31 | $25.57 | -0.43% | 731,848 |
| Apr 24, 2026 | $24.82 | $25.68 | $24.54 | $25.68 | +3.22% | 406,879 |
| Apr 23, 2026 | $24.54 | $25.15 | $24.54 | $24.88 | +1.68% | 339,173 |
| Apr 22, 2026 | $23.48 | $24.48 | $23.48 | $24.47 | +5.79% | 469,376 |
| Apr 21, 2026 | $23.79 | $24.00 | $22.77 | $23.13 | -1.49% | 367,308 |
| Apr 20, 2026 | $22.97 | $23.59 | $22.81 | $23.48 | +2.62% | 488,185 |
| Apr 17, 2026 | $22.98 | $23.17 | $22.16 | $22.88 | -2.76% | 416,462 |
| Apr 16, 2026 | $23.41 | $24.08 | $23.37 | $23.53 | +0.90% | 322,305 |
| Apr 15, 2026 | $22.52 | $23.37 | $22.35 | $23.32 | +2.91% | 474,861 |
| Apr 14, 2026 | $22.31 | $22.77 | $21.66 | $22.66 | +1.93% | 575,049 |
| Apr 13, 2026 | $21.74 | $22.40 | $21.56 | $22.23 | +3.78% | 326,508 |
| Apr 10, 2026 | $20.87 | $21.45 | $20.87 | $21.42 | +1.61% | 1,005,612 |
| Apr 9, 2026 | $21.03 | $21.60 | $20.83 | $21.08 | +0.48% | 678,548 |
| Apr 8, 2026 | $20.17 | $21.07 | $19.43 | $20.98 | +2.34% | 1,393,263 |
| Apr 7, 2026 | $20.34 | $20.87 | $20.21 | $20.50 | +1.59% | 569,242 |
| Apr 6, 2026 | $20.16 | $20.33 | $19.82 | $20.18 | -0.05% | 1,124,614 |
| Apr 2, 2026 | $20.15 | $20.43 | $19.70 | $20.19 | +1.51% | 1,236,863 |
| Apr 1, 2026 | $20.67 | $20.77 | $19.87 | $19.89 | -4.92% | 533,832 |
| Mar 31, 2026 | $20.85 | $21.36 | $20.44 | $20.92 | +1.80% | 782,614 |
| Mar 30, 2026 | $21.65 | $21.69 | $20.37 | $20.55 | -4.64% | 572,066 |
| Mar 27, 2026 | $21.32 | $21.65 | $21.12 | $21.55 | +1.08% | 1,169,417 |
| Mar 26, 2026 | $21.61 | $22.01 | $21.28 | $21.32 | -1.80% | 279,022 |
| Mar 25, 2026 | $21.38 | $21.94 | $21.38 | $21.71 | +1.69% | 512,812 |
| Mar 24, 2026 | $21.00 | $21.72 | $20.86 | $21.35 | +1.43% | 470,225 |
| Mar 23, 2026 | $21.35 | $21.51 | $20.54 | $21.05 | -1.41% | 1,078,750 |
| Mar 20, 2026 | $21.78 | $21.88 | $21.25 | $21.35 | -1.29% | 1,447,736 |
| Mar 19, 2026 | $21.26 | $21.80 | $20.97 | $21.63 | +1.17% | 1,205,298 |
| Mar 18, 2026 | $21.44 | $21.68 | $21.27 | $21.38 | +0.47% | 364,442 |
| Mar 17, 2026 | $21.04 | $21.59 | $20.86 | $21.28 | +2.41% | 442,661 |
| Mar 16, 2026 | $20.98 | $21.00 | $20.61 | $20.78 | -0.72% | 391,890 |
| Mar 13, 2026 | $20.83 | $21.43 | $20.75 | $20.93 | -0.48% | 250,337 |
| Mar 12, 2026 | $21.64 | $21.75 | $20.78 | $21.03 | -3.27% | 556,698 |
| Mar 11, 2026 | $22.04 | $22.13 | $21.42 | $21.74 | -1.36% | 2,793,389 |
| Mar 10, 2026 | $22.08 | $22.33 | $21.74 | $22.04 | +0.27% | 230,739 |
| Mar 9, 2026 | $21.47 | $22.26 | $21.28 | $21.98 | +1.43% | 344,849 |
| Mar 6, 2026 | $21.70 | $22.05 | $21.34 | $21.67 | -0.69% | 311,552 |
| Mar 5, 2026 | $22.42 | $22.70 | $21.39 | $21.82 | -3.54% | 350,223 |
| Mar 4, 2026 | $22.08 | $22.93 | $22.08 | $22.62 | +1.75% | 2,099,569 |
| Mar 3, 2026 | $23.17 | $23.33 | $21.76 | $22.23 | -4.80% | 668,112 |
| Mar 2, 2026 | $22.63 | $23.82 | $22.40 | $23.35 | +4.24% | 625,089 |
| Feb 27, 2026 | $23.19 | $23.39 | $22.36 | $22.40 | -3.57% | 1,573,249 |
| Feb 26, 2026 | $21.63 | $23.47 | $20.19 | $23.23 | +16.97% | 866,158 |
| Feb 25, 2026 | $20.00 | $20.18 | $19.73 | $19.86 | -0.45% | 509,463 |
| Feb 24, 2026 | $19.31 | $19.98 | $19.19 | $19.95 | +3.31% | 328,327 |
| Feb 23, 2026 | $19.50 | $19.78 | $19.02 | $19.31 | -0.72% | 286,221 |
| Feb 20, 2026 | $19.30 | $19.68 | $19.15 | $19.45 | +0.10% | 473,944 |
| Feb 19, 2026 | $19.50 | $19.89 | $19.24 | $19.43 | +0.05% | 409,534 |
| Feb 18, 2026 | $19.14 | $19.79 | $19.12 | $19.42 | +2.10% | 391,040 |
| Feb 17, 2026 | $18.95 | $19.32 | $18.62 | $19.02 | +0.37% | 626,403 |
| Feb 13, 2026 | $18.04 | $19.20 | $18.04 | $18.95 | +4.75% | 569,139 |
| Feb 12, 2026 | $18.63 | $18.63 | $17.65 | $18.09 | -2.37% | 255,888 |
| Feb 11, 2026 | $18.38 | $18.71 | $18.13 | $18.53 | +1.65% | 333,464 |
| Feb 10, 2026 | $18.22 | $18.33 | $17.83 | $18.23 | -0.33% | 317,513 |
| Feb 9, 2026 | $17.78 | $18.54 | $17.78 | $18.29 | +2.58% | 292,505 |
| Feb 6, 2026 | $17.09 | $18.05 | $17.09 | $17.83 | +5.88% | 299,388 |
| Feb 5, 2026 | $17.18 | $17.35 | $16.55 | $16.84 | -3.05% | 429,094 |
| Feb 4, 2026 | $19.33 | $19.37 | $17.18 | $17.37 | -11.06% | 823,092 |
| Feb 3, 2026 | $18.96 | $19.65 | $18.55 | $19.53 | +5.00% | 698,360 |
| Feb 2, 2026 | $17.98 | $18.67 | $17.83 | $18.60 | +1.31% | 520,623 |
| Jan 30, 2026 | $17.85 | $18.49 | $17.79 | $18.36 | +1.38% | 430,238 |
| Jan 29, 2026 | $18.02 | $18.44 | $17.62 | $18.11 | +2.66% | 322,388 |
| Jan 28, 2026 | $17.47 | $17.87 | $17.31 | $17.64 | +0.97% | 506,525 |
| Jan 27, 2026 | $17.11 | $17.48 | $17.00 | $17.47 | +3.13% | 502,013 |
| Jan 26, 2026 | $16.67 | $16.94 | $16.38 | $16.94 | +2.92% | 284,020 |
| Jan 23, 2026 | $16.91 | $17.19 | $16.42 | $16.46 | -1.61% | 274,542 |
| Jan 22, 2026 | $16.85 | $16.95 | $16.60 | $16.73 | -0.71% | 445,168 |
| Jan 21, 2026 | $16.52 | $16.90 | $16.39 | $16.85 | +3.88% | 234,485 |
| Jan 20, 2026 | $16.20 | $16.41 | $16.12 | $16.22 | +0.06% | 398,369 |
| Jan 16, 2026 | $16.27 | $16.39 | $16.05 | $16.21 | -0.43% | 354,347 |
| Jan 15, 2026 | $16.14 | $16.51 | $15.81 | $16.28 | +1.88% | 336,815 |
| Jan 14, 2026 | $16.51 | $16.73 | $15.87 | $15.98 | -2.14% | 556,423 |
| Jan 13, 2026 | $15.41 | $16.35 | $15.37 | $16.33 | +6.80% | 1,021,916 |
| Jan 12, 2026 | $14.95 | $15.35 | $14.82 | $15.29 | +1.87% | 1,016,241 |
| Jan 9, 2026 | $15.16 | $15.19 | $14.77 | $15.01 | -0.53% | 809,531 |
| Jan 8, 2026 | $14.74 | $15.20 | $14.74 | $15.09 | +2.31% | 259,946 |
| Jan 7, 2026 | $14.83 | $15.06 | $14.67 | $14.75 | -0.87% | 362,482 |
| Jan 6, 2026 | $15.70 | $15.76 | $14.85 | $14.88 | -4.62% | 381,138 |
| Jan 5, 2026 | $16.30 | $16.43 | $15.49 | $15.60 | -2.13% | 476,857 |
| Jan 2, 2026 | $15.53 | $15.97 | $15.33 | $15.94 | +3.31% | 254,067 |
| Dec 31, 2025 | $15.71 | $15.72 | $15.39 | $15.43 | -1.53% | 235,280 |
| Dec 30, 2025 | $15.52 | $15.83 | $15.47 | $15.67 | +1.49% | 370,489 |
| Dec 29, 2025 | $15.28 | $15.60 | $15.25 | $15.44 | +1.51% | 373,689 |
| Dec 26, 2025 | $15.25 | $15.30 | $15.12 | $15.21 | 0.00% | 116,095 |
| Dec 24, 2025 | $15.25 | $15.30 | $15.12 | $15.21 | +0.07% | 112,849 |
| Dec 23, 2025 | $15.39 | $15.40 | $15.17 | $15.20 | -0.78% | 231,487 |
| Dec 22, 2025 | $15.11 | $15.56 | $15.08 | $15.32 | +2.20% | 247,460 |
| Dec 19, 2025 | $15.08 | $15.10 | $14.86 | $14.99 | -0.07% | 301,362 |
| Dec 18, 2025 | $15.74 | $15.74 | $14.48 | $15.00 | -4.28% | 583,475 |
| Dec 17, 2025 | $15.70 | $15.98 | $15.64 | $15.67 | +0.13% | 322,199 |
| Dec 16, 2025 | $15.70 | $15.87 | $15.54 | $15.65 | -1.32% | 645,307 |
| Dec 15, 2025 | $15.85 | $15.96 | $15.56 | $15.86 | +0.63% | 565,847 |
| Dec 12, 2025 | $15.97 | $16.01 | $15.54 | $15.76 | -0.76% | 895,330 |
| Dec 11, 2025 | $15.55 | $15.93 | $15.35 | $15.88 | +1.53% | 382,362 |
| Dec 10, 2025 | $15.31 | $15.66 | $15.00 | $15.64 | +2.56% | 1,038,596 |
| Dec 9, 2025 | $14.16 | $15.27 | $14.16 | $15.25 | +6.57% | 548,862 |
| Dec 8, 2025 | $14.43 | $14.48 | $14.20 | $14.31 | -0.83% | 795,395 |
| Dec 5, 2025 | $14.18 | $14.49 | $14.10 | $14.43 | +2.20% | 381,549 |
| Dec 4, 2025 | $13.70 | $14.15 | $13.63 | $14.12 | +2.77% | 428,126 |
| Dec 3, 2025 | $13.73 | $14.04 | $13.54 | $13.74 | +1.03% | 388,672 |
| Dec 2, 2025 | $14.00 | $14.06 | $13.56 | $13.60 | -2.58% | 473,401 |
| Dec 1, 2025 | $13.99 | $14.25 | $13.91 | $13.96 | -0.21% | 367,035 |
| Nov 28, 2025 | $13.78 | $14.09 | $13.76 | $13.99 | +1.45% | 172,474 |
| Nov 26, 2025 | $13.76 | $13.94 | $13.65 | $13.79 | +0.44% | 319,115 |
| Nov 25, 2025 | $13.75 | $13.79 | $13.33 | $13.73 | -0.07% | 938,711 |
| Nov 24, 2025 | $13.62 | $13.79 | $13.50 | $13.74 | +1.40% | 591,673 |
| Nov 21, 2025 | $13.23 | $13.60 | $13.09 | $13.55 | +1.57% | 670,800 |
| Nov 20, 2025 | $13.67 | $14.18 | $13.31 | $13.34 | -1.04% | 693,308 |
| Nov 19, 2025 | $12.89 | $13.49 | $12.83 | $13.48 | +3.30% | 487,273 |
| Nov 18, 2025 | $12.75 | $13.09 | $12.57 | $13.05 | +1.48% | 769,459 |
| Nov 17, 2025 | $13.23 | $13.24 | $12.85 | $12.86 | -3.38% | 1,074,421 |
| Nov 14, 2025 | $12.85 | $13.31 | $12.74 | $13.31 | +2.70% | 509,167 |
| Nov 13, 2025 | $13.36 | $13.64 | $12.80 | $12.96 | -4.21% | 471,309 |
| Nov 12, 2025 | $13.52 | $13.64 | $13.30 | $13.53 | -0.66% | 470,643 |
| Nov 11, 2025 | $13.55 | $13.67 | $13.45 | $13.62 | +0.52% | 673,950 |
| Nov 10, 2025 | $13.70 | $13.71 | $13.24 | $13.55 | +1.19% | 820,722 |
| Nov 7, 2025 | $13.34 | $13.41 | $12.97 | $13.39 | +0.15% | 395,316 |
| Nov 6, 2025 | $13.00 | $13.75 | $12.84 | $13.37 | +5.69% | 913,395 |
| Nov 5, 2025 | $12.58 | $12.89 | $12.55 | $12.65 | +0.32% | 436,431 |
| Nov 4, 2025 | $12.78 | $12.83 | $12.54 | $12.61 | -2.85% | 370,562 |
| Nov 3, 2025 | $12.62 | $13.01 | $12.56 | $12.98 | +3.10% | 437,215 |
| Oct 31, 2025 | $12.63 | $12.68 | $12.46 | $12.59 | – | 541,517 |
Seasonality
EFXT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.4% | 3.7% | -5.4% | 3.0% | -2.5% | -1.7% | -1.3% | 5.9% | 1.5% | 2.3% | 10.0% | 1.8% |
| Months up | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 9 |
| 2026 | 19.0% | 22.0% | -6.5% | 28.2% | -7.0% | -1.6% | -9.1% | -8.3% | 11.7% | 3.7% | -14.0% | |
| 2025 | -4.5% | -16.1% | -2.7% | -15.3% | 7.7% | 12.2% | 1.1% | 26.4% | 6.8% | 16.8% | 11.1% | 10.3% |
| 2024 | 10.3% | 12.4% | 1.0% | 0.0% | -10.5% | 3.8% | 3.5% | 5.0% | 1.9% | 10.9% | 38.8% | 8.7% |
| 2023 | 13.9% | -8.3% | -9.4% | 1.8% | -3.8% | 17.2% | 19.1% | -23.9% | -7.0% | -30.5% | 8.1% | 9.0% |
| 2022 | -6.1% | 7.4% | 6.1% | 6.6% | -8.3% | -25.4% | -2.3% | 17.4% | -20.5% | 21.4% | 27.4% | -3.8% |
| 2021 | -1.3% | 30.4% | -4.9% | -1.1% | 3.0% | -8.5% | -40.1% | 69.8% | 20.2% | 16.8% | -32.1% | 4.5% |
| 2020 | -20.5% | -26.1% | -30.7% | -6.5% | 15.5% | -7.4% | 15.7% | 4.2% | -19.8% | 0.1% | 50.3% | -2.4% |
| 2019 | 11.7% | 12.6% | -2.8% | 3.7% | -8.4% | -3.2% | -1.7% | -27.9% | -3.1% | -4.2% | 8.4% | 3.2% |
| 2018 | 1.9% | 2.7% | -6.9% | 5.3% | -2.7% | -10.9% | 2.7% | 9.4% | 3.9% | -1.7% | 8.8% | -12.0% |
| 2017 | 9.9% | 0.2% | 2.5% | 7.1% | -11.1% | 6.6% | -1.6% | -12.7% | 20.9% | -10.2% | -7.4% | -1.5% |
See a number that looks wrong?