Invesco Actively Managed Exchange-Traded Fund Trust (EFAA) Historical Stock Data
46.91 ↓0.14 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFAA is down -0.24% a day on average. There have been 14 days where Invesco Actively Managed Exchange-Traded Fund Trust closed green and 16 days where EFAA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 48.58 | 46.91 | ↓$1.67 (-3.43%) | 46.82 | 48.58 | 1.58K |
| 2024-12-19 | 47.18 | 47.05 | ↓$0.13 (-0.27%) | 47.05 | 47.20 | 1.70K |
| 2024-12-18 | 48.00 | 47.19 | ↓$0.81 (-1.68%) | 47.19 | 48.06 | 2.30K |
| 2024-12-17 | 48.15 | 48.07 | ↓$0.08 (-0.16%) | 48.06 | 48.20 | 1.23K |
| 2024-12-16 | 48.24 | 48.17 | ↓$0.08 (-0.16%) | 48.17 | 48.24 | 356 |
| 2024-12-13 | 48.24 | 48.24 | ↑$0.00 (0.00%) | 48.24 | 48.24 | 24 |
| 2024-12-12 | 48.52 | 48.33 | ↓$0.18 (-0.37%) | 48.33 | 48.52 | 158 |
| 2024-12-11 | 48.63 | 48.65 | ↑$0.03 (0.06%) | 48.63 | 48.65 | 153 |
| 2024-12-10 | 48.52 | 48.48 | ↓$0.04 (-0.08%) | 48.48 | 48.54 | 735 |
| 2024-12-09 | 48.93 | 48.79 | ↓$0.14 (-0.29%) | 48.79 | 48.93 | 103 |
| 2024-12-06 | 48.84 | 48.75 | ↓$0.09 (-0.18%) | 48.75 | 48.84 | 559 |
| 2024-12-05 | 48.76 | 48.76 | ↑$0.00 (0.00%) | 48.76 | 48.83 | 1.99K |
| 2024-12-04 | 48.67 | 48.59 | ↓$0.08 (-0.16%) | 48.59 | 48.70 | 1.98K |
| 2024-12-03 | 48.61 | 48.61 | ↓$0.00 (-0.01%) | 48.54 | 48.65 | 623 |
| 2024-12-02 | 48.40 | 48.40 | ↑$0.00 (0.00%) | 48.40 | 48.40 | 75 |
| 2024-11-27 | 47.69 | 47.74 | ↑$0.05 (0.10%) | 47.69 | 47.74 | 0.91K |
| 2024-11-26 | 47.52 | 47.52 | ↑$0.00 (0.00%) | 47.52 | 47.52 | 23 |
| 2024-11-25 | 47.79 | 47.76 | ↓$0.03 (-0.07%) | 47.64 | 47.83 | 8.63K |
| 2024-11-22 | 47.46 | 47.51 | ↑$0.05 (0.11%) | 47.46 | 47.55 | 463 |
| 2024-11-21 | 47.28 | 47.40 | ↑$0.12 (0.25%) | 47.28 | 47.46 | 2.18K |
| 2024-11-20 | 47.24 | 47.36 | ↑$0.12 (0.26%) | 47.24 | 47.36 | 0.94K |
| 2024-11-19 | 47.51 | 47.51 | ↑$0.00 (0.00%) | 47.51 | 47.51 | 363 |
| 2024-11-18 | 47.47 | 47.51 | ↑$0.04 (0.08%) | 47.47 | 47.54 | 538 |
| 2024-11-15 | 47.68 | 47.71 | ↑$0.03 (0.07%) | 47.68 | 47.71 | 764 |
| 2024-11-14 | 47.97 | 47.80 | ↓$0.16 (-0.34%) | 47.80 | 48.01 | 0.93K |
| 2024-11-13 | 47.82 | 47.78 | ↓$0.04 (-0.09%) | 47.78 | 47.82 | 851 |
| 2024-11-12 | 48.45 | 48.05 | ↓$0.40 (-0.83%) | 48.05 | 48.45 | 643 |
| 2024-11-11 | 48.76 | 48.72 | ↓$0.04 (-0.09%) | 48.70 | 48.76 | 225 |
| 2024-11-08 | 48.59 | 48.66 | ↑$0.07 (0.14%) | 48.54 | 48.66 | 212 |
| 2024-11-07 | 49.20 | 49.20 | ↑$0.00 (0.00%) | 49.20 | 49.20 | 56 |
Create an account or log in to view more rows.
$EFAA Games being played here.
$EFAA let’s ride
$EFAA volume = money
$EFAA time to short this