EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	89.50	89.72	89.21	89.62	89.62	0.26%	447,731
Jul 9, 2026	89.50	89.52	89.32	89.38	89.38	-0.28%	451,484
Jul 8, 2026	89.55	89.68	89.07	89.63	89.63	-0.12%	483,414
Jul 7, 2026	89.90	90.27	89.60	89.74	89.74	0.52%	418,594
Jul 6, 2026	89.38	89.38	88.89	89.28	89.28	0.29%	249,494
Jul 2, 2026	88.58	89.32	88.58	89.02	89.02	2.06%	461,020
Jul 1, 2026	86.79	87.38	86.79	87.22	87.22	-0.56%	510,118
Jun 30, 2026	87.47	87.71	87.40	87.71	87.71	-0.45%	590,220
Jun 29, 2026	87.99	88.12	87.69	88.11	88.11	0.40%	431,940
Jun 26, 2026	87.40	87.87	87.30	87.76	87.76	0.78%	511,590
Jun 25, 2026	87.01	87.47	87.01	87.08	87.08	0.09%	439,031
Jun 24, 2026	87.00	87.19	86.64	87.00	87.00	0.10%	294,756
Jun 23, 2026	86.66	87.16	86.66	86.91	86.91	-0.18%	248,756
Jun 22, 2026	86.84	87.27	86.79	87.07	87.07	-0.35%	456,220
Jun 18, 2026	87.90	87.90	87.22	87.38	87.38	-0.26%	452,882
Jun 17, 2026	88.56	88.56	87.39	87.61	87.61	-1.10%	770,894
Jun 16, 2026	88.68	88.84	88.41	88.58	88.58	0.36%	352,787
Jun 15, 2026	88.99	88.99	88.22	88.26	88.26	-1.03%	597,019
Jun 12, 2026	90.81	91.10	90.55	90.86	89.18	-0.14%	469,829
Jun 11, 2026	90.48	91.27	89.91	90.99	89.30	1.70%	693,098
Jun 10, 2026	89.66	90.10	89.47	89.47	87.81	-0.26%	400,669
Jun 9, 2026	90.01	90.04	88.87	89.70	88.04	0.22%	656,809
Jun 8, 2026	89.90	89.97	89.36	89.50	87.84	0.61%	405,095
Jun 5, 2026	89.80	89.98	88.77	88.96	87.31	-1.22%	729,865
Jun 4, 2026	90.03	90.29	89.92	90.06	88.39	0.57%	387,298
Jun 3, 2026	89.83	90.34	89.52	89.55	87.89	-0.68%	391,224
Jun 2, 2026	90.19	90.23	89.84	90.16	88.49	0.10%	297,616
Jun 1, 2026	90.34	90.40	89.88	90.07	88.40	-0.96%	870,962
May 29, 2026	91.01	91.36	90.89	90.94	89.25	0.08%	374,986
May 28, 2026	90.72	91.09	90.68	90.87	89.19	-0.18%	309,401
May 27, 2026	90.97	91.30	90.97	91.03	89.34	-0.10%	366,294
May 26, 2026	91.60	91.76	90.99	91.12	89.43	-0.36%	391,867
May 22, 2026	91.73	91.73	91.36	91.45	89.75	-0.69%	279,577
May 21, 2026	91.48	92.28	91.26	92.09	90.38	-0.16%	810,969
May 20, 2026	91.60	92.47	91.46	92.24	90.53	0.65%	679,755
May 19, 2026	91.62	91.91	91.47	91.64	89.94	-0.01%	373,166
May 18, 2026	90.78	91.65	90.78	91.65	89.95	1.55%	419,339
May 15, 2026	90.37	90.56	90.19	90.25	88.58	-0.76%	247,945
May 14, 2026	90.95	91.23	90.89	90.94	89.25	-0.12%	231,614
May 13, 2026	90.83	91.12	90.68	91.05	89.36	0.02%	303,401
May 12, 2026	90.75	91.06	90.57	91.03	89.34	-0.27%	1,388,002
May 11, 2026	91.33	91.59	91.20	91.28	89.59	0.07%	323,298
May 8, 2026	91.19	91.35	90.96	91.22	89.53	0.40%	327,390
May 7, 2026	91.71	91.77	90.81	90.86	89.18	-1.46%	517,808
May 6, 2026	92.00	92.43	92.00	92.21	90.50	1.13%	403,240
May 5, 2026	91.11	91.30	90.73	91.18	89.49	0.70%	383,037
May 4, 2026	90.64	91.10	90.30	90.55	88.87	-1.05%	627,464
May 1, 2026	91.68	92.08	91.46	91.51	89.81	-0.25%	545,277
Apr 30, 2026	90.94	91.91	90.94	91.74	90.04	1.87%	414,518
Apr 29, 2026	90.27	90.40	89.80	90.06	88.39	-0.97%	1,435,997