EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	93.11	93.11	92.20	92.94	92.94	-1.09%	73,805
Jul 30, 2026	93.16	94.03	93.07	93.96	93.96	0.91%	594,244
Jul 29, 2026	92.88	93.88	92.85	93.11	93.11	0.64%	771,543
Jul 28, 2026	91.91	92.77	91.91	92.52	92.52	1.07%	1,090,391
Jul 27, 2026	91.39	91.74	91.38	91.54	91.54	0.64%	476,849
Jul 24, 2026	90.53	91.24	90.53	90.96	90.96	1.15%	508,453
Jul 23, 2026	89.87	90.22	89.80	89.93	89.93	-1.02%	347,633
Jul 22, 2026	91.13	91.29	90.78	90.86	90.86	0.21%	282,752
Jul 21, 2026	90.65	90.81	90.28	90.67	90.67	0.05%	251,354
Jul 20, 2026	90.84	90.93	90.55	90.63	90.63	-0.47%	897,593
Jul 17, 2026	90.86	91.24	90.79	91.05	91.05	0.88%	1,086,590
Jul 16, 2026	90.04	90.45	89.79	90.26	90.26	0.10%	909,187
Jul 15, 2026	89.70	90.31	89.70	90.17	90.17	0.16%	352,267
Jul 14, 2026	90.20	90.59	90.00	90.03	90.03	0.35%	201,284
Jul 13, 2026	89.67	90.07	89.59	89.72	89.72	0.12%	446,080
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