EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	61.65	61.77	61.57	61.65	-	0.16%	60,051
Sep 5, 2025	61.90	62.00	61.27	61.55	61.55	-0.69%	38,840
Sep 4, 2025	61.57	61.98	61.49	61.98	61.98	0.70%	42,180
Sep 3, 2025	61.43	61.55	61.28	61.55	61.55	0.77%	66,744
Sep 2, 2025	60.85	61.09	60.53	61.08	61.08	-0.68%	63,064
Aug 29, 2025	61.68	61.68	61.38	61.50	61.50	-0.62%	60,868
Aug 28, 2025	61.74	61.91	61.54	61.88	61.88	0.30%	71,446
Aug 27, 2025	61.47	61.74	61.47	61.70	61.70	0.24%	23,316
Aug 26, 2025	61.32	61.55	61.20	61.55	61.55	0.41%	122,171
Aug 25, 2025	61.44	61.59	61.30	61.30	61.30	-0.39%	90,395
Aug 22, 2025	60.79	61.66	60.79	61.54	61.54	1.48%	94,330
Aug 21, 2025	60.74	60.84	60.49	60.64	60.64	-0.41%	78,357
Aug 20, 2025	61.02	61.02	60.44	60.89	60.89	-0.25%	51,365
Aug 19, 2025	61.31	61.44	60.95	61.04	61.04	-0.41%	71,040
Aug 18, 2025	61.35	61.42	61.22	61.29	61.29	-0.10%	121,582
Aug 15, 2025	61.64	61.64	61.30	61.35	61.35	-0.18%	48,524
Aug 14, 2025	61.26	61.56	61.26	61.46	61.46	-0.03%	198,186
Aug 13, 2025	61.51	61.52	61.29	61.48	61.48	0.28%	142,338
Aug 12, 2025	60.81	61.31	60.75	61.31	61.31	1.19%	146,482
Aug 11, 2025	60.73	60.89	60.50	60.59	60.59	-0.25%	87,335
Aug 8, 2025	60.34	60.81	60.33	60.74	60.74	1.06%	126,415
Aug 7, 2025	60.50	60.53	59.86	60.10	60.10	-0.13%	105,773
Aug 6, 2025	59.94	60.28	59.85	60.18	60.18	0.46%	83,641
Aug 5, 2025	60.26	60.29	59.81	59.90	59.90	-0.51%	117,833
Aug 4, 2025	59.56	60.24	59.56	60.21	60.21	1.64%	61,283
Aug 1, 2025	59.73	59.77	58.99	59.24	59.24	-1.47%	145,094
Jul 31, 2025	60.90	60.90	60.04	60.13	60.13	-0.02%	26,483
Jul 30, 2025	60.42	60.49	59.92	60.14	60.14	-0.24%	26,616
Jul 29, 2025	60.57	60.60	60.25	60.29	60.29	-0.32%	34,633
Jul 28, 2025	60.56	60.58	60.35	60.48	60.48	-0.06%	58,944
Jul 25, 2025	60.42	60.59	60.35	60.52	60.52	0.37%	64,997
Jul 24, 2025	60.33	60.49	60.29	60.29	60.29	0.28%	52,485
Jul 23, 2025	59.91	60.12	59.72	60.12	60.12	0.82%	106,113
Jul 22, 2025	59.60	59.67	59.36	59.63	59.63	0.24%	64,697
Jul 21, 2025	59.52	59.80	59.46	59.49	59.49	0.15%	53,736
Jul 18, 2025	59.72	59.72	59.34	59.40	59.40	-0.15%	59,577
Jul 17, 2025	59.21	59.55	59.21	59.49	59.49	0.46%	84,740
Jul 16, 2025	59.19	59.24	58.66	59.22	59.22	0.34%	34,022
Jul 15, 2025	59.55	59.62	59.02	59.02	59.02	-0.37%	96,930
Jul 14, 2025	59.15	59.28	58.96	59.24	59.24	0.08%	53,733
Jul 11, 2025	59.12	59.34	59.01	59.19	59.19	-0.35%	128,331
Jul 10, 2025	59.28	59.51	59.17	59.40	59.40	0.28%	43,080
Jul 9, 2025	59.08	59.31	59.01	59.23	59.23	0.53%	45,809
Jul 8, 2025	58.92	59.04	58.80	58.92	58.92	0.20%	156,137
Jul 7, 2025	59.11	59.18	58.58	58.80	58.80	-0.79%	166,034
Jul 3, 2025	58.99	59.34	58.99	59.27	59.27	0.80%	69,246
Jul 2, 2025	58.52	58.85	58.42	58.80	58.80	0.41%	136,485
Jul 1, 2025	58.37	58.68	58.37	58.56	58.56	0.02%	69,470
Jun 30, 2025	58.41	58.59	58.25	58.55	58.55	0.62%	98,693
Jun 27, 2025	57.97	58.32	57.84	58.19	58.19	0.61%	104,738