EFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	53.98	54.41	53.98	54.35	54.35	2.59%	9,055
Aug 1, 2025	53.15	53.15	52.33	52.98	52.98	-0.75%	18,005
Jul 31, 2025	54.01	54.01	52.71	53.38	53.38	-1.87%	29,107
Jul 30, 2025	55.27	55.27	54.40	54.40	54.40	-1.61%	3,747
Jul 29, 2025	55.02	55.35	55.02	55.29	55.29	-0.38%	1,301
Jul 28, 2025	56.21	56.21	55.25	55.50	55.50	-3.17%	2,762
Jul 25, 2025	56.87	57.32	56.87	57.32	57.32	-0.63%	14,734
Jul 24, 2025	58.27	58.27	57.65	57.68	57.68	-1.25%	19,853
Jul 23, 2025	57.25	58.41	57.14	58.41	58.41	5.05%	9,587
Jul 22, 2025	55.43	55.69	55.43	55.60	55.60	0.83%	2,614
Jul 21, 2025	54.93	55.60	54.74	55.14	55.14	1.23%	4,993
Jul 18, 2025	54.75	54.75	54.30	54.48	54.48	-0.77%	9,431
Jul 17, 2025	54.30	54.93	54.30	54.90	54.90	0.61%	9,445
Jul 16, 2025	53.85	54.68	53.77	54.57	54.57	0.81%	12,007
Jul 15, 2025	54.45	54.50	54.11	54.13	54.13	-2.19%	10,034
Jul 14, 2025	54.93	55.50	54.93	55.34	55.34	-0.18%	13,210
Jul 11, 2025	55.33	56.11	55.21	55.44	55.44	-1.80%	60,527
Jul 10, 2025	56.03	56.46	55.92	56.46	56.46	-0.12%	1,659
Jul 9, 2025	55.87	56.53	55.86	56.53	56.53	1.37%	22,207
Jul 8, 2025	55.50	55.76	55.38	55.76	55.76	1.91%	31,443
Jul 7, 2025	55.67	55.67	54.72	54.72	54.72	-2.44%	10,927
Jul 3, 2025	56.09	56.09	56.09	56.09	56.09	-0.17%	498
Jul 2, 2025	56.02	56.18	56.02	56.18	56.18	0.29%	818
Jul 1, 2025	55.57	56.07	55.53	56.02	56.02	-0.69%	6,483
Jun 30, 2025	55.70	56.46	55.70	56.41	56.41	0.83%	4,406
Jun 27, 2025	55.77	56.36	55.48	55.95	55.95	1.70%	13,565
Jun 26, 2025	55.07	55.07	54.80	55.01	55.01	2.07%	1,286
Jun 25, 2025	54.20	54.20	53.59	53.89	53.89	-1.54%	1,261
Jun 24, 2025	54.22	54.81	54.22	54.74	54.52	2.63%	30,941
Jun 23, 2025	51.90	53.33	51.90	53.33	53.12	1.74%	4,799
Jun 20, 2025	53.16	53.16	52.42	52.42	52.21	-2.16%	25,050
Jun 18, 2025	53.97	53.97	53.58	53.58	53.37	0.30%	305
Jun 17, 2025	53.53	53.53	53.42	53.42	53.21	-2.66%	1,067
Jun 16, 2025	55.26	55.73	54.88	54.88	54.66	0.99%	21,798
Jun 13, 2025	54.74	54.74	54.04	54.34	54.12	-2.89%	30,096
Jun 12, 2025	56.02	56.02	55.69	55.96	55.74	1.65%	11,046
Jun 11, 2025	55.12	55.20	54.96	55.05	54.83	-0.25%	11,629
Jun 10, 2025	55.66	55.66	55.00	55.19	54.96	0.11%	3,618
Jun 9, 2025	55.03	55.33	55.03	55.13	54.90	-0.06%	1,714
Jun 6, 2025	55.33	55.33	54.97	55.16	54.93	0.71%	12,153
Jun 5, 2025	54.98	54.98	54.73	54.77	54.55	-0.15%	1,743
Jun 4, 2025	55.10	55.50	54.85	54.85	54.63	0.87%	8,493
Jun 3, 2025	54.10	54.51	54.08	54.38	54.16	-1.83%	19,939
Jun 2, 2025	54.17	55.39	53.90	55.39	55.17	2.78%	35,508
May 30, 2025	54.06	54.12	53.89	53.89	53.67	0.09%	4,739
May 29, 2025	53.54	54.09	53.54	53.84	53.63	0.92%	13,318
May 28, 2025	53.62	53.81	53.35	53.35	53.14	-2.51%	1,125
May 27, 2025	54.42	54.96	54.42	54.73	54.51	3.12%	7,778
May 23, 2025	52.47	53.44	52.47	53.07	52.86	-0.05%	1,688
May 22, 2025	53.14	53.49	53.10	53.10	52.89	-0.45%	1,158