EFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	54.06	54.12	53.89	53.89	53.89	0.09%	4,739
May 29, 2025	53.54	54.09	53.54	53.84	53.84	0.92%	13,318
May 28, 2025	53.62	53.81	53.35	53.35	53.35	-2.51%	1,125
May 27, 2025	54.42	54.96	54.42	54.73	54.73	3.12%	7,778
May 23, 2025	52.47	53.44	52.47	53.07	53.07	-0.05%	1,688
May 22, 2025	53.14	53.49	53.10	53.10	53.10	-0.45%	1,158
May 21, 2025	53.50	53.50	53.15	53.34	53.34	-0.74%	8,193
May 20, 2025	53.79	53.79	53.53	53.74	53.74	0.55%	11,762
May 19, 2025	52.67	53.44	52.67	53.44	53.44	2.26%	4,539
May 16, 2025	52.20	52.26	51.67	52.26	52.26	0.47%	5,284
May 15, 2025	51.71	52.01	51.47	52.01	52.01	1.99%	1,920
May 14, 2025	51.68	51.68	51.00	51.00	51.00	-1.11%	1,976
May 13, 2025	51.37	51.84	51.27	51.57	51.57	0.40%	6,488
May 12, 2025	50.93	51.80	50.75	51.37	51.37	0.93%	14,875
May 9, 2025	51.10	51.26	50.69	50.90	50.90	0.87%	2,097
May 8, 2025	50.80	50.95	50.46	50.46	50.46	-0.79%	3,041
May 7, 2025	51.16	51.16	50.86	50.86	50.86	-0.68%	205
May 6, 2025	51.29	51.42	50.95	51.21	51.21	-0.41%	1,598
May 5, 2025	51.39	51.58	51.33	51.42	51.42	0.60%	11,946
May 2, 2025	50.64	51.18	50.64	51.11	51.11	4.08%	4,740
May 1, 2025	50.17	50.17	49.11	49.11	49.11	-1.33%	11,107
Apr 30, 2025	48.63	49.81	48.63	49.77	49.77	-0.03%	13,455
Apr 29, 2025	49.50	49.79	49.50	49.79	49.79	0.45%	769
Apr 28, 2025	48.71	49.56	48.71	49.56	49.56	1.43%	841
Apr 25, 2025	48.57	48.86	48.32	48.86	48.86	0.76%	2,025
Apr 24, 2025	47.59	48.49	47.59	48.49	48.49	2.70%	841
Apr 23, 2025	48.05	48.17	47.19	47.22	47.22	0.71%	2,859
Apr 22, 2025	46.45	47.02	46.45	46.88	46.88	4.09%	1,861
Apr 21, 2025	45.56	45.56	44.62	45.04	45.04	-1.06%	12,027
Apr 17, 2025	45.61	45.61	45.36	45.52	45.52	1.84%	2,001
Apr 16, 2025	45.17	45.21	44.38	44.70	44.70	-0.52%	4,248
Apr 15, 2025	45.10	45.21	44.93	44.93	44.93	1.67%	1,331
Apr 14, 2025	44.03	44.51	43.67	44.20	44.20	1.91%	4,958
Apr 11, 2025	42.02	43.42	41.58	43.37	43.37	5.34%	9,144
Apr 10, 2025	41.10	41.33	39.67	41.17	41.17	-3.61%	4,226
Apr 9, 2025	37.61	42.90	37.39	42.71	42.71	14.70%	22,617
Apr 8, 2025	40.43	40.43	36.62	37.24	37.24	-1.05%	9,184
Apr 7, 2025	36.71	40.45	36.53	37.63	37.63	-4.55%	48,632
Apr 4, 2025	40.93	41.16	39.42	39.42	39.42	-13.13%	34,512
Apr 3, 2025	46.47	46.47	45.38	45.38	45.38	-4.26%	1,827
Apr 2, 2025	47.40	47.40	47.40	47.40	47.40	0.42%	195
Apr 1, 2025	46.99	47.43	46.69	47.20	47.20	0.23%	6,672
Mar 31, 2025	46.45	47.09	46.33	47.09	47.09	-1.59%	7,833
Mar 28, 2025	48.31	48.31	47.85	47.85	47.85	-1.90%	502
Mar 27, 2025	48.96	48.96	48.78	48.78	48.78	0.27%	715
Mar 26, 2025	49.10	49.31	48.65	48.65	48.65	-2.74%	575
Mar 25, 2025	50.17	50.17	50.03	50.03	49.89	1.14%	2,479
Mar 24, 2025	49.35	49.71	49.35	49.46	49.32	-0.10%	2,063
Mar 21, 2025	49.47	49.51	49.46	49.51	49.37	-1.40%	884
Mar 20, 2025	49.76	50.21	49.76	50.21	50.07	-1.60%	3,403