EfficientFrontier SN53
$10.82+0.21 (+2.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.94 | +3.11% | $10.61 | $11.12 | $10.26 | 2.53M |
| 2026-09-30 | $10.61 | +4.88% | $10.12 | $10.85 | $10.06 | 2.94M |
| 2026-09-29 | $10.12 | +6.45% | $9.50 | $10.55 | $9.09 | 5.28M |
| 2026-09-28 | $9.50 | -7.32% | $10.25 | $10.40 | $8.94 | 3.97M |
| 2026-09-27 | $10.25 | -10.58% | $11.47 | $11.64 | $10.21 | 3.20M |
| 2026-09-26 | $11.47 | -2.20% | $11.72 | $11.84 | $10.63 | 6.62M |
| 2026-09-25 | $11.72 | +14.03% | $10.28 | $11.79 | $10.25 | 3.99M |
| 2026-09-24 | $10.28 | +7.98% | $9.52 | $10.43 | $8.92 | 6.43M |
| 2026-09-23 | $9.52 | -10.69% | $10.66 | $11.38 | $9.14 | 5.28M |
| 2026-09-22 | $10.66 | +10.84% | $9.62 | $11.10 | $8.67 | 4.68M |
| 2026-09-21 | $9.62 | +26.39% | $7.61 | $9.68 | $7.52 | 3.00M |
| 2026-09-20 | $7.61 | -1.09% | $7.70 | $7.81 | $6.64 | 2.41M |
| 2026-09-19 | $7.70 | +13.26% | $6.79 | $8.13 | $6.79 | 4.78M |
| 2026-09-18 | $6.79 | +7.41% | $6.33 | $7.02 | $6.29 | 1.74M |
| 2026-09-17 | $6.33 | +0.55% | $6.29 | $6.45 | $5.35 | 1.33M |
| 2026-09-16 | $6.29 | +4.24% | $6.03 | $6.30 | $5.92 | 1.02M |
| 2026-09-15 | $6.03 | -6.06% | $6.42 | $6.61 | $5.85 | 2.63M |
| 2026-09-14 | $6.42 | -2.71% | $6.60 | $6.77 | $6.36 | 1.78M |
| 2026-09-13 | $6.60 | +12.64% | $5.86 | $6.74 | $5.85 | 2.25M |
| 2026-09-12 | $5.86 | +0.99% | $5.80 | $5.91 | $5.69 | 1.19M |
| 2026-09-11 | $5.80 | +10.21% | $5.27 | $5.95 | $4.68 | 2.08M |
| 2026-09-10 | $5.27 | -15.57% | $6.24 | $6.24 | $5.27 | 2.05M |
| 2026-09-09 | $6.24 | -5.36% | $6.59 | $6.81 | $6.18 | 1.10M |
| 2026-09-08 | $6.59 | +4.84% | $6.29 | $6.62 | $5.88 | 2.10M |
| 2026-09-07 | $6.29 | -6.95% | $6.76 | $7.27 | $5.93 | 5.57M |
| 2026-09-06 | $6.76 | +0.85% | $6.70 | $7.30 | $5.25 | 2.21M |
| 2026-09-05 | $6.70 | +4.09% | $6.44 | $6.94 | $6.41 | 616.61K |
| 2026-09-04 | $6.44 | -4.78% | $6.76 | $6.91 | $6.31 | 794.35K |
| 2026-09-03 | $6.76 | +3.33% | $6.54 | $6.88 | $6.49 | 869.65K |
| 2026-09-02 | $6.54 | +4.43% | $6.26 | $6.62 | $6.09 | 2.19M |
| 2026-09-01 | $6.26 | -10.00% | $6.96 | $7.03 | $5.04 | 1.67M |
| 2026-08-31 | $6.96 | +1.30% | $6.87 | $7.01 | $6.73 | 464.35K |
| 2026-08-30 | $6.87 | -3.93% | $7.15 | $7.35 | $6.83 | 744.00K |
| 2026-08-29 | $7.15 | +5.10% | $6.81 | $7.29 | $6.73 | 1.46M |
| 2026-08-28 | $6.81 | -8.77% | $7.46 | $7.49 | $6.70 | 798.90K |
| 2026-08-27 | $7.46 | +11.59% | $6.68 | $7.76 | $4.08 | 2.46M |
| 2026-08-26 | $6.68 | +3.59% | $6.45 | $6.74 | $6.38 | 1.11M |
| 2026-08-25 | $6.45 | -7.41% | $6.97 | $6.98 | $6.44 | 1.36M |
| 2026-08-24 | $6.97 | -2.17% | $7.12 | $7.21 | $6.76 | 2.01M |
| 2026-08-23 | $7.12 | +10.80% | $6.43 | $7.32 | $6.26 | 3.38M |
| 2026-08-22 | $6.43 | -11.05% | $7.23 | $7.33 | $5.82 | 6.44M |
| 2026-08-21 | $7.23 | +2.22% | $7.07 | $7.81 | $5.48 | 2.75M |
| 2026-08-20 | $7.07 | +7.07% | $6.60 | $7.18 | $6.34 | 3.60M |
| 2026-08-19 | $6.60 | +4.27% | $6.33 | $6.71 | $6.10 | 1.86M |
| 2026-08-18 | $6.33 | -4.64% | $6.64 | $6.66 | $6.29 | 2.02M |
| 2026-08-17 | $6.64 | +2.99% | $6.45 | $6.78 | $6.23 | 3.35M |
| 2026-08-16 | $6.45 | +1.46% | $6.36 | $6.58 | $3.70 | 2.09M |
| 2026-08-15 | $6.36 | +4.19% | $6.10 | $6.40 | $6.00 | 2.61M |
| 2026-08-14 | $6.10 | +1.25% | $6.03 | $6.60 | $5.90 | 3.78M |
| 2026-08-13 | $6.03 | -5.36% | $6.37 | $6.43 | $5.90 | 3.11M |
| 2026-08-12 | $6.37 | -5.85% | $6.76 | $6.97 | $6.12 | 4.52M |
| 2026-08-11 | $6.76 | +8.24% | $6.25 | $7.09 | $5.61 | 9.77M |
| 2026-08-10 | $6.25 | -10.81% | $7.00 | $7.00 | $5.98 | 9.73M |
| 2026-08-09 | $7.00 | -0.71% | $7.05 | $7.53 | $6.81 | 4.28M |
| 2026-08-08 | $7.05 | +8.03% | $6.53 | $7.05 | $6.38 | 2.58M |
| 2026-08-07 | $6.53 | +1.51% | $6.43 | $6.60 | $5.92 | 3.18M |
| 2026-08-06 | $6.43 | -1.68% | $6.54 | $6.86 | $6.04 | 5.71M |
| 2026-08-05 | $6.54 | +5.87% | $6.18 | $6.58 | $5.99 | 3.91M |
| 2026-08-04 | $6.18 | -0.68% | $6.22 | $6.40 | $5.85 | 6.00M |
| 2026-08-03 | $6.22 | +6.49% | $5.84 | $6.36 | $5.62 | 3.21M |
| 2026-08-02 | $5.84 | -2.16% | $5.97 | $6.09 | $5.59 | 3.28M |
| 2026-08-01 | $5.97 | -6.67% | $6.40 | $6.60 | $5.66 | 4.45M |
| 2026-07-31 | $6.40 | +1.91% | $6.28 | $6.62 | $5.92 | 3.21M |
| 2026-07-30 | $6.28 | +5.17% | $5.97 | $6.28 | $2.88 | 6.23M |
| 2026-07-29 | $5.97 | -1.21% | $6.04 | $6.31 | $5.77 | 5.59M |
| 2026-07-28 | $6.04 | +27.67% | $4.73 | $6.04 | $4.68 | 5.62M |
| 2026-07-27 | $4.73 | -1.77% | $4.82 | $5.04 | $4.44 | 3.64M |
| 2026-07-26 | $4.82 | +14.56% | $4.21 | $4.82 | $3.36 | 2.86M |
| 2026-07-25 | $4.21 | +3.11% | $4.08 | $4.34 | $4.07 | 1.76M |
| 2026-07-24 | $4.08 | -9.17% | $4.49 | $4.91 | $3.82 | 7.06M |
| 2026-07-23 | $4.49 | +3.56% | $4.34 | $4.67 | $4.26 | 2.95M |
| 2026-07-22 | $4.34 | +22.40% | $3.54 | $4.54 | $3.53 | 11.24M |
| 2026-07-21 | $3.54 | +4.91% | $3.38 | $3.57 | $3.06 | 2.57M |
| 2026-07-20 | $3.38 | +11.56% | $3.03 | $3.38 | $2.92 | 1.32M |
| 2026-07-19 | $3.03 | +14.64% | $2.64 | $3.04 | $2.63 | 1.48M |
| 2026-07-18 | $2.64 | +1.77% | $2.60 | $2.69 | $2.32 | 813.22K |
| 2026-07-17 | $2.60 | +1.60% | $2.55 | $2.68 | $2.51 | 1.14M |
| 2026-07-16 | $2.55 | -0.87% | $2.58 | $2.63 | $2.41 | 673.78K |
| 2026-07-15 | $2.58 | -3.93% | $2.68 | $2.69 | $2.34 | 989.60K |
| 2026-07-14 | $2.68 | -4.84% | $2.82 | $2.83 | $1.37 | 1.61M |
| 2026-07-13 | $2.82 | -6.40% | $3.01 | $3.06 | $2.40 | 1.75M |
| 2026-07-12 | $3.01 | +8.22% | $2.78 | $3.04 | $2.67 | 654.72K |
| 2026-07-11 | $2.78 | +6.64% | $2.61 | $2.84 | $1.96 | 1.00M |
| 2026-07-10 | $2.61 | -1.03% | $2.64 | $2.70 | $2.35 | 1.11M |
| 2026-07-09 | $2.64 | -4.62% | $2.76 | $2.83 | $2.19 | 1.67M |
| 2026-07-08 | $2.76 | +20.40% | $2.30 | $2.82 | $2.02 | 4.79M |
| 2026-07-07 | $2.30 | -6.49% | $2.45 | $2.46 | $2.26 | 1.29M |
| 2026-07-06 | $2.45 | +1.13% | $2.43 | $2.49 | $2.24 | 963.87K |
| 2026-07-05 | $2.43 | +1.55% | $2.39 | $2.47 | $1.93 | 909.89K |
| 2026-07-04 | $2.39 | +28.85% | $1.86 | $2.39 | $1.83 | 2.35M |