EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	93.53	93.76	93.18	93.40	93.40	-1.55%	81,157
Feb 27, 2026	94.59	95.12	94.59	94.87	94.87	0.56%	47,380
Feb 26, 2026	94.13	94.39	93.98	94.34	94.34	0.03%	65,888
Feb 25, 2026	93.86	94.41	93.86	94.31	94.31	0.28%	23,507
Feb 24, 2026	93.86	94.27	93.86	94.05	94.05	0.05%	81,926
Feb 23, 2026	93.79	94.24	93.79	94.00	94.00	0.15%	25,837
Feb 20, 2026	93.25	93.88	93.14	93.86	93.86	0.32%	59,501
Feb 19, 2026	93.16	93.56	93.13	93.56	93.56	0.29%	30,493
Feb 18, 2026	93.64	93.86	93.24	93.29	93.29	-0.36%	42,242
Feb 17, 2026	93.49	93.75	93.01	93.63	93.63	-0.20%	63,290
Feb 13, 2026	93.47	93.97	93.44	93.82	93.82	0.17%	57,881
Feb 12, 2026	93.67	93.90	93.43	93.66	93.66	0.06%	96,396
Feb 11, 2026	93.23	93.77	93.15	93.61	93.61	0.83%	36,421
Feb 10, 2026	92.84	93.03	92.81	92.83	92.83	0.52%	330,193
Feb 9, 2026	92.00	92.48	91.92	92.35	92.35	0.85%	64,681
Feb 6, 2026	91.10	91.59	91.01	91.57	91.57	1.15%	168,244
Feb 5, 2026	90.60	90.99	90.53	90.53	90.53	-0.31%	75,846
Feb 4, 2026	90.88	91.25	90.72	90.81	90.81	0.94%	71,436
Feb 3, 2026	89.29	89.98	89.29	89.96	89.96	0.51%	53,817
Feb 2, 2026	89.36	89.64	89.15	89.50	89.50	0.38%	36,743
Jan 30, 2026	89.41	89.62	88.97	89.16	89.16	-0.51%	93,409
Jan 29, 2026	89.62	89.78	88.95	89.62	89.62	0.83%	40,814
Jan 28, 2026	89.00	89.12	88.57	88.88	88.88	-0.95%	46,054
Jan 27, 2026	89.27	89.90	89.27	89.73	89.73	1.38%	46,054
Jan 26, 2026	88.76	88.87	88.51	88.51	88.51	0.53%	41,880
Jan 23, 2026	87.22	88.12	87.22	88.04	88.04	0.82%	62,999
Jan 22, 2026	87.27	87.52	87.24	87.32	87.32	0.21%	29,031
Jan 21, 2026	86.93	87.25	86.67	87.14	87.14	0.06%	37,982
Jan 20, 2026	87.13	87.44	87.00	87.09	87.09	-0.32%	523,399
Jan 16, 2026	87.33	87.40	87.17	87.37	87.37	0.18%	29,228
Jan 15, 2026	87.47	87.47	87.18	87.21	87.21	-0.48%	43,777
Jan 14, 2026	87.12	87.66	87.12	87.63	87.63	0.82%	39,958
Jan 13, 2026	87.05	87.18	86.72	86.92	86.92	-0.81%	37,602
Jan 12, 2026	87.48	87.67	87.43	87.63	87.63	0.31%	22,326
Jan 9, 2026	87.03	87.38	87.03	87.36	87.36	0.31%	32,461
Jan 8, 2026	86.63	87.09	86.63	87.09	87.09	0.48%	478,373
Jan 7, 2026	86.68	86.86	86.58	86.67	86.67	-0.25%	256,737
Jan 6, 2026	87.02	87.25	86.86	86.89	86.89	-0.06%	412,153
Jan 5, 2026	86.40	86.97	86.15	86.94	86.94	0.32%	319,185
Jan 2, 2026	86.73	86.73	86.39	86.66	86.66	0.48%	337,150
Dec 31, 2025	86.42	86.42	86.15	86.25	86.25	-0.43%	755,035
Dec 30, 2025	86.87	86.87	86.52	86.62	86.62	-0.03%	250,659
Dec 29, 2025	86.36	86.66	86.36	86.65	86.65	-0.01%	264,751
Dec 26, 2025	86.59	86.68	86.47	86.66	86.66	0.14%	86,476
Dec 24, 2025	86.47	86.67	86.47	86.54	86.54	-0.08%	142,173
Dec 23, 2025	86.46	86.64	86.46	86.61	86.61	0.76%	234,368
Dec 22, 2025	85.60	85.99	85.60	85.96	85.96	0.06%	388,113
Dec 19, 2025	85.91	86.16	85.75	85.91	85.91	0.30%	281,712
Dec 18, 2025	85.88	85.96	85.52	85.65	85.65	0.30%	399,277
Dec 17, 2025	85.30	85.65	85.30	85.39	85.39	-0.14%	282,156