EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	76.02	76.10	75.75	75.75	75.75	-0.41%	13,287
Aug 14, 2026	76.24	76.24	75.95	76.06	76.06	-0.08%	53,182
Aug 13, 2026	75.85	76.28	75.85	76.12	76.12	0.62%	17,120
Aug 12, 2026	75.60	75.75	75.47	75.65	75.65	0.68%	23,742
Aug 11, 2026	75.54	75.54	75.05	75.14	75.14	-0.24%	21,895
Aug 10, 2026	75.37	75.52	75.24	75.32	75.32	-0.12%	15,319
Aug 7, 2026	75.30	75.44	75.19	75.41	75.41	0.49%	17,101
Aug 6, 2026	75.17	75.34	74.94	75.04	75.04	-0.13%	22,587
Aug 5, 2026	75.73	75.92	75.09	75.14	75.14	0.08%	40,003
Aug 4, 2026	74.20	75.30	74.13	75.08	75.08	1.68%	54,769
Aug 3, 2026	72.88	73.92	72.88	73.84	73.84	1.57%	39,767
Jul 31, 2026	72.51	72.90	71.86	72.70	72.70	1.10%	49,581
Jul 30, 2026	71.46	72.01	71.32	71.91	71.91	2.26%	18,308
Jul 29, 2026	71.22	71.49	70.31	70.32	70.32	-1.53%	20,212
Jul 28, 2026	71.07	71.57	71.00	71.41	71.41	0.37%	19,506
Jul 27, 2026	71.89	71.97	70.90	71.15	71.15	-0.20%	132,976
Jul 24, 2026	71.38	71.79	71.20	71.29	71.29	-0.10%	16,950
Jul 23, 2026	71.36	71.64	71.13	71.36	71.36	-0.96%	22,246
Jul 22, 2026	72.15	72.46	72.05	72.05	72.05	-0.17%	16,946
Jul 21, 2026	72.04	72.23	71.85	72.17	72.17	0.84%	29,689
Jul 20, 2026	72.02	72.18	71.53	71.57	71.57	-0.07%	25,556
Jul 17, 2026	71.47	72.02	71.38	71.62	71.62	-1.15%	12,322
Jul 16, 2026	72.70	72.81	72.19	72.45	72.45	-0.45%	1,169,371
Jul 15, 2026	72.89	72.89	72.29	72.78	72.78	-0.03%	14,053
Jul 14, 2026	72.46	72.84	72.46	72.80	72.80	0.71%	163,239
Jul 13, 2026	72.62	72.67	72.22	72.29	72.29	-0.74%	21,022
Jul 10, 2026	72.41	72.83	72.41	72.83	72.83	0.57%	6,328
Jul 9, 2026	72.37	72.53	72.15	72.42	72.42	0.51%	29,372
Jul 8, 2026	71.74	72.09	71.42	72.05	72.05	-0.26%	22,975
Jul 7, 2026	72.35	72.44	71.97	72.24	72.24	-0.43%	18,441
Jul 6, 2026	72.54	72.72	72.43	72.55	72.55	0.29%	22,789
Jul 2, 2026	72.68	72.95	71.78	72.34	72.34	-0.26%	27,446
Jul 1, 2026	72.47	72.76	72.30	72.53	72.53	-0.55%	18,653
Jun 30, 2026	72.64	73.03	72.56	72.93	72.93	0.62%	17,019
Jun 29, 2026	71.96	72.50	71.57	72.48	72.48	1.33%	19,948
Jun 26, 2026	71.52	72.11	71.31	71.53	71.53	-0.61%	10,374
Jun 25, 2026	72.26	72.35	71.69	71.97	71.97	0.74%	46,666
Jun 24, 2026	71.64	72.03	71.22	71.44	71.44	-0.13%	21,456
Jun 23, 2026	71.40	71.87	71.40	71.53	71.53	-1.65%	14,628
Jun 22, 2026	72.93	73.16	72.54	72.73	72.73	-0.06%	18,080
Jun 18, 2026	73.04	73.08	72.75	72.97	72.78	1.16%	28,131
Jun 17, 2026	73.06	73.19	72.02	72.13	71.94	-1.21%	16,841
Jun 16, 2026	73.58	73.66	73.02	73.02	72.82	-0.67%	18,479
Jun 15, 2026	73.33	73.74	73.33	73.51	73.31	1.70%	37,784
Jun 12, 2026	71.94	72.52	71.64	72.28	72.09	0.81%	54,043
Jun 11, 2026	70.89	71.82	70.48	71.70	71.51	1.62%	52,562
Jun 10, 2026	71.28	71.81	70.53	70.56	70.37	-1.63%	18,949
Jun 9, 2026	72.08	72.21	70.34	71.73	71.54	0.06%	79,712
Jun 8, 2026	71.91	72.04	71.60	71.69	71.50	0.42%	22,735
Jun 5, 2026	72.72	72.75	71.39	71.39	71.20	-2.61%	15,683