EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	59.60	59.60	59.52	59.37	-	-0.20%	1,951
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
Jun 26, 2025	57.71	57.92	57.64	57.84	57.84	0.56%	52,908
Jun 25, 2025	57.40	57.55	57.35	57.52	57.52	0.38%	76,416
Jun 24, 2025	57.02	57.32	56.97	57.30	57.30	1.20%	24,190
Jun 23, 2025	56.20	56.66	55.96	56.62	56.62	0.48%	21,260
Jun 20, 2025	56.75	56.85	56.31	56.35	56.18	-0.23%	31,084
Jun 18, 2025	56.61	56.80	56.43	56.48	56.31	-0.12%	21,114
Jun 17, 2025	56.76	56.86	56.50	56.55	56.38	-0.68%	16,547
Jun 16, 2025	56.73	57.13	56.73	56.94	56.77	1.03%	38,992
Jun 13, 2025	56.66	56.84	56.31	56.36	56.19	-1.40%	41,731
Jun 12, 2025	56.81	57.16	56.81	57.16	56.99	0.40%	52,989
Jun 11, 2025	57.28	57.30	56.81	56.94	56.76	-0.38%	59,107
Jun 10, 2025	56.86	57.17	56.86	57.15	56.98	0.60%	35,399
Jun 9, 2025	56.94	57.01	56.79	56.81	56.64	-0.07%	42,714
Jun 6, 2025	56.70	56.91	56.59	56.85	56.68	1.21%	87,571
Jun 5, 2025	56.48	56.59	56.00	56.17	56.00	-0.18%	77,629
Jun 4, 2025	56.31	56.44	56.25	56.27	56.10	0.14%	175,350
Jun 3, 2025	55.84	56.25	55.79	56.19	56.02	0.63%	23,970
Jun 2, 2025	55.44	55.84	55.20	55.84	55.67	0.38%	168,855
May 30, 2025	55.54	55.72	55.09	55.63	55.46	-0.03%	33,912
May 29, 2025	56.01	56.01	55.32	55.65	55.48	0.36%	29,808
May 28, 2025	55.77	55.77	55.37	55.45	55.28	-0.41%	12,168
May 27, 2025	55.22	55.72	55.14	55.68	55.51	1.96%	80,978
May 23, 2025	54.32	54.82	54.32	54.61	54.44	-0.81%	77,731
May 22, 2025	54.96	55.40	54.96	55.06	54.89	-0.04%	1,200,598
May 21, 2025	55.59	55.94	55.06	55.08	54.91	-1.59%	21,007
May 20, 2025	56.05	56.13	55.70	55.97	55.80	-0.46%	28,033
May 19, 2025	55.62	56.29	55.62	56.23	56.06	0.11%	29,983
May 16, 2025	55.91	56.19	55.71	56.17	56.00	0.70%	21,560
May 15, 2025	55.41	55.87	55.32	55.78	55.61	0.41%	12,003
May 14, 2025	55.58	55.68	55.50	55.55	55.38	0.14%	28,572
May 13, 2025	55.24	55.64	55.11	55.47	55.30	0.62%	268,980
May 12, 2025	54.99	55.17	54.69	55.13	54.96	3.32%	33,639
May 9, 2025	53.61	53.65	53.27	53.36	53.20	-0.22%	15,327