EFAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	91.73	91.73	91.36	91.45	91.45	-0.69%	29,700
May 21, 2026	91.48	92.26	91.32	92.09	92.09	-0.16%	124,708
May 20, 2026	91.60	92.46	91.49	92.24	92.24	0.65%	62,756
May 19, 2026	91.62	91.91	91.55	91.64	91.64	-0.01%	30,994
May 18, 2026	90.78	91.65	90.78	91.65	91.65	1.55%	419,339
May 15, 2026	90.37	90.56	90.19	90.25	90.25	-0.76%	247,945
May 14, 2026	90.95	91.23	90.89	90.94	90.94	-0.12%	231,614
May 13, 2026	90.83	91.12	90.68	91.05	91.05	0.02%	303,401
May 12, 2026	90.75	91.06	90.57	91.03	91.03	-0.27%	1,388,002
May 11, 2026	91.33	91.59	91.20	91.28	91.28	0.07%	323,298
May 8, 2026	91.19	91.35	90.96	91.22	91.22	0.40%	327,390
May 7, 2026	91.71	91.77	90.81	90.86	90.86	-1.46%	517,808
May 6, 2026	92.00	92.43	92.00	92.21	92.21	1.13%	403,240
May 5, 2026	91.11	91.30	90.73	91.18	91.18	0.70%	383,037
May 4, 2026	90.64	91.10	90.30	90.55	90.55	-1.05%	627,464
May 1, 2026	91.68	92.08	91.46	91.51	91.51	-0.25%	545,277
Apr 30, 2026	90.94	91.91	90.94	91.74	91.74	1.87%	414,518
Apr 29, 2026	90.27	90.40	89.80	90.06	90.06	-0.97%	1,435,997
Apr 28, 2026	90.58	91.09	90.58	90.94	90.94	0.29%	263,983
Apr 27, 2026	90.87	91.30	90.64	90.68	90.68	-0.72%	393,941
Apr 24, 2026	91.39	91.48	91.07	91.34	91.34	-0.03%	328,817
Apr 23, 2026	91.47	91.92	90.71	91.37	91.37	-0.32%	502,889
Apr 22, 2026	91.86	92.14	91.56	91.66	91.66	0.14%	554,111
Apr 21, 2026	92.51	92.64	91.53	91.53	91.53	-1.93%	1,097,627
Apr 20, 2026	92.95	93.36	92.87	93.33	93.33	0.01%	236,515
Apr 17, 2026	93.40	93.62	93.18	93.32	93.32	0.35%	450,033
Apr 16, 2026	93.12	93.28	92.77	92.99	92.99	-0.30%	316,421
Apr 15, 2026	93.56	93.64	93.14	93.27	93.27	-0.19%	357,472
Apr 14, 2026	93.20	93.60	93.16	93.45	93.45	0.03%	205,826
Apr 13, 2026	92.38	93.51	92.38	93.42	93.42	0.26%	531,279
Apr 10, 2026	93.18	93.43	92.91	93.18	93.18	-0.28%	206,212
Apr 9, 2026	92.85	93.79	92.85	93.44	93.44	-0.29%	312,120
Apr 8, 2026	93.39	93.95	93.19	93.71	93.71	1.44%	646,703
Apr 7, 2026	92.11	92.53	91.46	92.38	92.38	-0.12%	689,043
Apr 6, 2026	91.76	92.58	91.75	92.49	92.49	0.49%	361,752
Apr 2, 2026	91.64	92.22	90.74	92.04	92.04	0.14%	393,176
Apr 1, 2026	91.80	92.34	91.65	91.91	91.91	0.59%	521,522
Mar 31, 2026	90.42	91.53	90.14	91.37	91.37	1.98%	873,546
Mar 30, 2026	89.57	90.14	89.36	89.60	89.60	0.91%	509,352
Mar 27, 2026	89.02	89.45	88.57	88.79	88.79	-0.28%	483,640
Mar 26, 2026	89.32	90.06	89.04	89.04	89.04	-1.17%	459,777
Mar 25, 2026	90.00	90.43	89.80	90.09	90.09	0.91%	529,158
Mar 24, 2026	88.88	89.70	88.86	89.28	89.28	-0.36%	592,494
Mar 23, 2026	89.25	90.36	88.96	89.60	89.60	0.97%	1,600,611
Mar 20, 2026	90.43	90.43	88.44	88.74	88.74	-2.15%	990,536
Mar 19, 2026	89.83	91.14	89.51	90.69	90.69	0.33%	571,167
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