EFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.49	42.49	42.49	42.49	42.49	-0.84%	148
Nov 19, 2024	42.63	42.85	41.96	42.85	42.85	-0.08%	745
Nov 18, 2024	42.89	42.89	42.89	42.89	42.89	0.96%	215
Nov 15, 2024	42.26	42.53	42.26	42.48	42.48	-0.64%	811
Nov 14, 2024	43.16	43.28	42.75	42.75	42.75	0.32%	532
Nov 13, 2024	42.81	42.81	42.61	42.61	42.61	-1.23%	287
Nov 12, 2024	43.95	43.95	42.67	43.14	43.14	-3.93%	889
Nov 11, 2024	44.91	44.91	44.91	44.91	44.91	0.38%	367
Nov 8, 2024	44.60	44.74	44.60	44.74	44.74	-2.79%	459
Nov 7, 2024	46.02	46.11	46.02	46.02	46.02	2.98%	1,041
Nov 6, 2024	44.59	44.70	44.32	44.69	44.69	-2.97%	5,400
Nov 5, 2024	45.64	46.06	45.64	46.06	46.06	1.98%	4,031
Nov 4, 2024	45.64	45.72	45.17	45.17	45.17	0.18%	654
Nov 1, 2024	45.32	45.54	45.09	45.09	45.09	-0.12%	12,007
Oct 31, 2024	44.91	45.14	44.77	45.14	45.14	-0.82%	8,119
Oct 30, 2024	45.54	45.90	45.51	45.51	45.51	-1.21%	420
Oct 29, 2024	46.16	46.16	46.07	46.07	46.07	-0.91%	184
Oct 28, 2024	46.32	46.56	46.32	46.49	46.49	1.70%	1,157
Oct 25, 2024	45.67	45.72	45.67	45.72	45.72	-0.69%	793
Oct 24, 2024	46.03	46.03	46.03	46.03	46.03	1.01%	99
Oct 23, 2024	45.64	45.64	45.57	45.57	45.57	-2.14%	408
Oct 22, 2024	46.33	46.57	46.01	46.57	46.57	-0.95%	375
Oct 21, 2024	47.65	47.65	47.01	47.01	47.01	-2.43%	1,365
Oct 18, 2024	48.18	48.18	48.18	48.18	48.18	1.35%	77
Oct 17, 2024	47.54	47.54	47.54	47.54	47.54	0.04%	29
Oct 16, 2024	47.52	47.52	47.52	47.52	47.52	0.62%	129
Oct 15, 2024	48.60	48.61	47.22	47.23	47.23	-3.77%	14,617
Oct 14, 2024	48.35	49.12	48.35	49.08	49.08	0.77%	11,790
Oct 11, 2024	48.70	48.70	48.70	48.70	48.70	1.17%	47
Oct 10, 2024	48.13	48.14	48.13	48.14	48.14	-0.54%	520
Oct 9, 2024	48.40	48.40	48.40	48.40	48.40	0.17%	63
Oct 8, 2024	48.32	48.32	48.32	48.32	48.32	-0.27%	3
Oct 7, 2024	48.34	48.45	48.34	48.45	48.45	-1.18%	197
Oct 4, 2024	48.69	49.03	48.67	49.03	49.03	1.16%	1,742
Oct 3, 2024	48.54	48.62	48.47	48.47	48.47	-1.93%	4,294
Oct 2, 2024	49.27	49.43	49.22	49.43	49.43	-0.05%	517
Oct 1, 2024	50.60	50.60	49.31	49.45	49.45	-2.08%	23,470
Sep 30, 2024	50.44	50.66	50.28	50.50	50.50	-0.56%	6,870
Sep 27, 2024	51.43	51.43	50.78	50.78	50.78	-1.18%	515
Sep 26, 2024	51.39	51.39	51.39	51.39	51.39	3.95%	307
Sep 25, 2024	49.98	49.98	49.15	49.44	49.44	-1.17%	6,190
Sep 24, 2024	49.70	50.18	49.70	50.02	49.77	1.11%	1,800
Sep 23, 2024	49.27	49.60	49.27	49.47	49.22	0.79%	412
Sep 20, 2024	49.28	49.48	48.96	49.09	48.84	-2.18%	5,434
Sep 19, 2024	50.12	50.50	49.74	50.18	49.93	3.85%	1,266
Sep 18, 2024	48.57	49.19	48.32	48.32	48.08	-0.72%	1,060
Sep 17, 2024	49.01	49.01	48.40	48.67	48.42	-0.90%	12,292
Sep 16, 2024	48.60	49.11	48.58	49.11	48.87	1.67%	1,301
Sep 13, 2024	48.44	48.44	48.14	48.31	48.07	0.50%	845
Sep 12, 2024	48.12	48.12	48.07	48.07	47.83	1.55%	393
Sep 11, 2024	46.68	47.34	46.68	47.34	47.10	1.12%	171
Sep 10, 2024	46.84	46.90	46.35	46.82	46.58	-0.85%	11,357
Sep 9, 2024	47.20	47.22	47.20	47.22	46.98	1.81%	882
Sep 6, 2024	46.25	46.52	46.22	46.38	46.14	-3.51%	2,868
Sep 5, 2024	47.86	48.24	47.85	48.07	47.82	-0.22%	2,886
Sep 4, 2024	48.01	48.32	48.01	48.17	47.93	-0.53%	1,843
Sep 3, 2024	49.73	49.73	48.40	48.43	48.19	-4.19%	23,023
Aug 30, 2024	49.99	50.55	49.99	50.55	50.29	1.02%	6,941
Aug 29, 2024	50.04	50.04	50.04	50.04	49.79	0.67%	96
Aug 28, 2024	49.71	49.71	49.71	49.71	49.46	-0.76%	70
Aug 27, 2024	49.80	50.09	49.80	50.09	49.84	0.97%	864
Aug 26, 2024	49.80	49.80	49.41	49.61	49.36	-0.97%	1,428
Aug 23, 2024	50.02	50.09	49.95	50.09	49.84	3.69%	691
Aug 22, 2024	48.31	48.31	48.31	48.31	48.07	-1.27%	49
Aug 21, 2024	48.80	48.93	48.80	48.93	48.68	1.75%	326
Aug 20, 2024	48.09	48.26	48.09	48.09	47.85	-0.53%	3,533
Aug 19, 2024	48.05	48.35	48.05	48.34	48.10	2.34%	10,283
Aug 16, 2024	46.95	47.29	46.95	47.24	47.00	1.15%	929
Aug 15, 2024	46.70	46.70	46.70	46.70	46.46	2.27%	153
Aug 14, 2024	45.66	45.68	45.53	45.67	45.43	0.81%	2,167
Aug 13, 2024	45.30	45.30	45.30	45.30	45.07	3.57%	316
Aug 12, 2024	44.02	44.05	43.73	43.73	43.51	-0.23%	10,393
Aug 9, 2024	43.83	43.83	43.83	43.83	43.61	0.80%	204
Aug 8, 2024	43.48	43.48	43.48	43.48	43.26	3.20%	130
Aug 7, 2024	43.27	43.27	42.14	42.14	41.92	0.97%	398
Aug 6, 2024	41.13	41.73	40.87	41.73	41.52	0.52%	3,985
Aug 5, 2024	41.16	41.69	41.16	41.52	41.31	-4.59%	4,418
Aug 2, 2024	43.74	43.74	43.10	43.52	43.30	-3.35%	1,990
Aug 1, 2024	46.35	46.58	44.55	45.02	44.80	-4.45%	7,780
Jul 31, 2024	47.40	47.71	46.99	47.12	46.88	2.26%	16,330
Jul 30, 2024	46.28	46.28	46.08	46.08	45.85	0.32%	839
Jul 29, 2024	46.04	46.04	45.74	45.93	45.70	-0.93%	5,321
Jul 26, 2024	46.30	46.47	46.20	46.36	46.13	2.31%	1,807
Jul 25, 2024	45.11	45.86	45.11	45.32	45.09	-1.20%	2,038
Jul 24, 2024	45.93	45.93	45.87	45.87	45.63	-2.54%	253
Jul 23, 2024	47.27	47.27	47.06	47.06	46.82	-1.17%	542
Jul 22, 2024	47.66	47.76	47.23	47.61	47.37	2.16%	7,713
Jul 19, 2024	46.74	46.74	46.61	46.61	46.37	-1.36%	347
Jul 18, 2024	47.82	47.82	47.25	47.25	47.01	-2.01%	885
Jul 17, 2024	48.32	48.32	48.04	48.22	47.98	-0.98%	5,803
Jul 16, 2024	47.90	48.70	47.90	48.70	48.45	0.97%	2,824
Jul 15, 2024	48.72	48.72	48.23	48.23	47.99	-1.86%	1,258
Jul 12, 2024	48.53	49.58	48.53	49.15	48.90	1.77%	1,607
Jul 11, 2024	48.63	48.63	48.20	48.29	48.05	0.88%	1,378
Jul 10, 2024	47.70	47.87	47.70	47.87	47.63	2.79%	875
Jul 9, 2024	46.57	46.57	46.57	46.57	46.33	-0.87%	209
Jul 8, 2024	47.47	47.47	46.97	46.97	46.74	-1.01%	877
Jul 5, 2024	47.33	47.45	47.21	47.45	47.21	1.38%	1,065
Jul 3, 2024	46.20	46.83	46.20	46.81	46.57	2.22%	2,950
Jul 2, 2024	45.44	45.79	45.44	45.79	45.56	0.35%	1,201