EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	90.43	90.43	88.43	88.74	88.74	-2.15%	93,047
Mar 19, 2026	89.83	91.13	89.65	90.69	90.69	0.33%	51,565
Mar 18, 2026	91.25	91.29	90.34	90.39	90.39	-1.53%	680,236
Mar 17, 2026	91.77	92.12	91.74	91.79	91.79	0.76%	280,812
Mar 16, 2026	90.65	91.28	90.65	91.10	91.10	1.40%	347,604
Mar 13, 2026	90.35	90.79	89.73	89.84	89.84	-0.28%	274,936
Mar 12, 2026	90.02	90.37	89.87	90.09	90.09	-0.65%	390,398
Mar 11, 2026	90.54	90.90	90.26	90.68	90.68	-0.37%	427,387
Mar 10, 2026	91.53	92.01	90.91	91.02	91.02	-0.30%	483,334
Mar 9, 2026	89.97	91.52	89.67	91.29	91.29	0.52%	938,314
Mar 6, 2026	89.90	90.86	89.66	90.82	90.82	0.13%	1,227,871
Mar 5, 2026	90.98	91.22	90.06	90.70	90.70	-1.62%	1,819,494
Mar 4, 2026	92.17	92.38	91.51	92.19	92.19	0.71%	2,164,622
Mar 3, 2026	90.76	91.74	90.06	91.54	91.54	-1.99%	492,264
Mar 2, 2026	93.53	93.76	93.18	93.40	93.40	-1.55%	659,967
Feb 27, 2026	94.59	95.13	94.59	94.87	94.87	0.56%	505,949
Feb 26, 2026	94.13	94.40	93.98	94.34	94.34	0.03%	486,149
Feb 25, 2026	93.86	94.42	93.86	94.31	94.31	0.28%	269,266
Feb 24, 2026	93.86	94.27	93.86	94.05	94.05	0.05%	400,788
Feb 23, 2026	93.79	94.24	93.79	94.00	94.00	0.15%	267,575
Feb 20, 2026	93.25	93.86	93.15	93.86	93.86	0.32%	391,418
Feb 19, 2026	93.16	93.56	93.13	93.56	93.56	0.29%	297,951
Feb 18, 2026	93.64	93.85	93.24	93.29	93.29	-0.36%	396,457
Feb 17, 2026	93.49	93.75	93.01	93.63	93.63	-0.20%	382,234
Feb 13, 2026	93.47	93.99	93.43	93.82	93.82	0.17%	735,003
Feb 12, 2026	93.67	93.90	93.42	93.66	93.66	0.06%	918,661
Feb 11, 2026	93.23	93.77	93.11	93.61	93.61	0.83%	469,085
Feb 10, 2026	92.84	93.03	92.80	92.83	92.83	0.52%	1,683,276
Feb 9, 2026	92.00	92.49	91.78	92.35	92.35	0.85%	914,697
Feb 6, 2026	91.10	91.60	91.01	91.57	91.57	1.15%	969,688
Feb 5, 2026	90.60	90.99	90.53	90.53	90.53	-0.31%	974,981
Feb 4, 2026	90.88	91.25	90.72	90.81	90.81	0.94%	605,121
Feb 3, 2026	89.29	89.98	89.29	89.96	89.96	0.51%	567,431
Feb 2, 2026	89.36	89.65	89.23	89.50	89.50	0.38%	576,710
Jan 30, 2026	89.41	89.63	88.94	89.16	89.16	-0.51%	811,595
Jan 29, 2026	89.62	89.79	88.96	89.62	89.62	0.83%	402,534
Jan 28, 2026	89.00	89.08	88.56	88.88	88.88	-0.95%	408,676
Jan 27, 2026	89.27	89.90	89.27	89.73	89.73	1.38%	438,171
Jan 26, 2026	88.76	88.87	88.51	88.51	88.51	0.53%	431,836
Jan 23, 2026	87.22	88.14	87.20	88.04	88.04	0.82%	598,079
Jan 22, 2026	87.27	87.52	87.24	87.32	87.32	0.21%	421,463
Jan 21, 2026	86.93	87.26	86.67	87.14	87.14	0.06%	504,309
Jan 20, 2026	87.13	87.44	87.00	87.09	87.09	-0.32%	523,399
Jan 16, 2026	87.33	87.39	87.16	87.37	87.37	0.18%	327,148
Jan 15, 2026	87.47	87.47	87.18	87.21	87.21	-0.48%	510,837
Jan 14, 2026	87.12	87.67	87.12	87.63	87.63	0.82%	494,800
Jan 13, 2026	87.05	87.05	86.72	86.92	86.92	-0.81%	504,174
Jan 12, 2026	87.48	87.67	87.42	87.63	87.63	0.31%	319,326
Jan 9, 2026	87.03	87.39	87.03	87.36	87.36	0.31%	302,263
Jan 8, 2026	86.63	87.09	86.63	87.09	87.09	0.48%	478,373