EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	85.70	85.98	85.30	85.51	85.51	-1.72%	366,831
Dec 15, 2025	87.02	87.28	86.82	87.01	85.84	0.69%	280,147
Dec 12, 2025	86.36	86.62	86.24	86.42	85.25	-0.04%	491,798
Dec 11, 2025	86.18	86.69	86.18	86.45	85.28	0.36%	408,321
Dec 10, 2025	85.52	86.26	85.52	86.14	84.98	0.81%	467,540
Dec 9, 2025	85.71	85.81	85.37	85.45	84.30	-0.04%	255,104
Dec 8, 2025	85.72	85.89	85.41	85.48	84.33	-0.48%	285,759
Dec 5, 2025	86.18	86.18	85.76	85.89	84.73	-0.43%	540,701
Dec 4, 2025	86.51	86.62	86.19	86.26	85.10	-0.05%	323,624
Dec 3, 2025	86.08	86.33	86.02	86.30	85.14	0.28%	278,501
Dec 2, 2025	86.04	86.12	85.81	86.06	84.90	0.20%	327,811
Dec 1, 2025	86.17	86.27	85.85	85.89	84.73	-0.39%	348,459
Nov 28, 2025	85.86	86.26	85.86	86.23	85.07	0.06%	457,454