Invesco Actively Managed Exchange-Traded Fund Trust (EFAA) Historical Stock Data
49.10 ↓0.84 (-1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFAA is up 0.14% a day on average. There have been 17 days where Invesco Actively Managed Exchange-Traded Fund Trust closed green and 13 days where EFAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-10 | 47.61 | 49.10 | ↑$1.49 (3.13%) | 47.61 | 50.00 | 44.45K |
| 2025-03-07 | 49.72 | 49.94 | ↑$0.22 (0.44%) | 49.58 | 49.94 | 13.79K |
| 2025-03-06 | 49.52 | 49.51 | ↓$0.01 (-0.02%) | 49.41 | 51.37 | 12.63K |
| 2025-03-05 | 49.73 | 49.98 | ↑$0.25 (0.50%) | 49.73 | 49.98 | 2.74K |
| 2025-03-04 | 48.68 | 49.10 | ↑$0.42 (0.86%) | 48.62 | 49.36 | 1.63K |
| 2025-03-03 | 49.70 | 49.00 | ↓$0.70 (-1.41%) | 49.00 | 49.70 | 328.38K |
| 2025-02-28 | 48.81 | 48.81 | ↑$0.00 (0.00%) | 48.71 | 48.81 | 0.96K |
| 2025-02-27 | 48.99 | 48.77 | ↓$0.22 (-0.45%) | 48.77 | 48.99 | 3.87K |
| 2025-02-26 | 49.26 | 49.18 | ↓$0.08 (-0.17%) | 49.18 | 49.30 | 1.72K |
| 2025-02-25 | 49.16 | 49.19 | ↑$0.03 (0.05%) | 48.93 | 49.19 | 6.61K |
| 2025-02-24 | 48.66 | 48.86 | ↑$0.20 (0.42%) | 48.66 | 48.86 | 3.02K |
| 2025-02-21 | 49.31 | 49.12 | ↓$0.19 (-0.39%) | 49.12 | 49.31 | 651 |
| 2025-02-20 | 49.21 | 49.32 | ↑$0.11 (0.23%) | 49.21 | 49.32 | 5.79K |
| 2025-02-19 | 49.02 | 49.10 | ↑$0.07 (0.15%) | 49.02 | 49.19 | 7.79K |
| 2025-02-18 | 49.44 | 49.53 | ↑$0.09 (0.19%) | 49.42 | 49.53 | 9.03K |
| 2025-02-14 | 49.25 | 49.24 | ↓$0.02 (-0.03%) | 49.23 | 49.25 | 1.66K |
| 2025-02-13 | 49.10 | 49.22 | ↑$0.12 (0.24%) | 49.05 | 49.22 | 1.04K |
| 2025-02-12 | 48.83 | 48.79 | ↓$0.04 (-0.08%) | 48.77 | 48.83 | 824 |
| 2025-02-11 | 48.43 | 48.68 | ↑$0.25 (0.51%) | 48.43 | 48.68 | 1.13K |
| 2025-02-10 | 48.51 | 48.48 | ↓$0.03 (-0.06%) | 48.47 | 48.52 | 4.18K |
| 2025-02-07 | 48.69 | 48.31 | ↓$0.38 (-0.77%) | 48.22 | 48.69 | 2.56K |
| 2025-02-06 | 48.65 | 48.63 | ↓$0.02 (-0.04%) | 48.56 | 48.71 | 3.48K |
| 2025-02-05 | 48.29 | 48.50 | ↑$0.21 (0.43%) | 48.29 | 48.50 | 1.56K |
| 2025-02-04 | 48.07 | 48.10 | ↑$0.03 (0.06%) | 48.07 | 48.10 | 875 |
| 2025-02-03 | 47.34 | 47.77 | ↑$0.43 (0.91%) | 47.24 | 47.77 | 75.35K |
| 2025-01-31 | 48.39 | 48.07 | ↓$0.33 (-0.67%) | 48.05 | 48.41 | 3.61K |
| 2025-01-30 | 48.39 | 48.43 | ↑$0.04 (0.08%) | 48.38 | 48.44 | 1.32K |
| 2025-01-29 | 48.06 | 48.06 | ↓$0.00 (0.00%) | 47.93 | 48.13 | 2.10K |
| 2025-01-28 | 48.08 | 48.02 | ↓$0.06 (-0.12%) | 47.97 | 48.08 | 1.08K |
| 2025-01-27 | 48.10 | 48.17 | ↑$0.07 (0.16%) | 48.08 | 48.28 | 3.40K |
Create an account or log in to view more rows.
$EFAA see you on the moon
$EFAA R-E-L-A-X Green is coming
$EFAA Games being played here.
$EFAA let’s ride
$EFAA volume = money
$EFAA time to short this