EFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.80	47.80	47.38	47.38	47.38	-1.27%	3,267
Feb 20, 2025	47.76	47.99	47.76	47.99	47.99	0.89%	433
Feb 19, 2025	47.63	47.63	47.40	47.57	47.57	-1.94%	3,368
Feb 18, 2025	48.44	48.53	48.44	48.51	48.51	1.27%	1,072
Feb 14, 2025	48.07	48.07	47.85	47.90	47.90	0.06%	1,303
Feb 13, 2025	47.37	47.87	47.28	47.87	47.87	2.56%	8,256
Feb 12, 2025	45.65	46.68	45.65	46.68	46.68	0.81%	583
Feb 11, 2025	45.87	46.45	45.87	46.30	46.30	0.98%	686
Feb 10, 2025	45.58	45.85	45.58	45.85	45.85	1.13%	1,609
Feb 7, 2025	46.07	46.07	45.34	45.34	45.34	-1.86%	707
Feb 6, 2025	46.09	46.20	46.09	46.20	46.20	0.86%	529
Feb 5, 2025	45.46	45.81	45.46	45.81	45.81	2.00%	167
Feb 4, 2025	44.90	44.91	44.90	44.91	44.91	2.57%	368
Feb 3, 2025	42.97	44.32	42.97	43.78	43.78	-2.91%	8,937
Jan 31, 2025	45.59	45.77	44.87	45.09	45.09	-1.49%	5,622
Jan 30, 2025	45.87	46.08	45.69	45.77	45.77	2.00%	2,852
Jan 29, 2025	44.90	44.90	44.87	44.87	44.87	-0.05%	181
Jan 28, 2025	44.90	44.90	44.90	44.90	44.90	-0.18%	107
Jan 27, 2025	44.75	44.98	44.75	44.98	44.98	-	1,453
Jan 24, 2025	44.93	45.07	44.93	44.98	44.98	1.09%	499
Jan 23, 2025	43.91	44.50	43.91	44.50	44.50	1.49%	1,094
Jan 22, 2025	44.21	44.21	43.80	43.84	43.84	-0.40%	3,069
Jan 21, 2025	43.82	44.02	43.82	44.02	44.02	4.02%	513
Jan 17, 2025	42.50	42.50	42.32	42.32	42.32	0.75%	3,446
Jan 16, 2025	41.82	42.03	41.82	42.01	42.01	0.95%	491
Jan 15, 2025	41.78	41.78	41.61	41.61	41.61	2.49%	117
Jan 14, 2025	40.49	40.60	40.34	40.60	40.60	0.78%	363
Jan 13, 2025	40.29	40.29	40.29	40.29	40.29	-0.56%	579
Jan 10, 2025	41.09	41.09	40.45	40.51	40.51	-3.21%	2,391
Jan 8, 2025	41.49	41.86	41.43	41.86	41.86	-0.40%	733
Jan 7, 2025	42.58	42.58	42.03	42.03	42.03	-0.01%	452
Jan 6, 2025	41.85	42.50	41.85	42.03	42.03	1.87%	2,139
Jan 3, 2025	41.18	41.28	40.94	41.26	41.26	0.59%	10,375
Jan 2, 2025	41.21	41.41	40.78	41.02	41.02	0.02%	13,423
Dec 31, 2024	41.58	41.58	41.00	41.01	41.01	-0.73%	3,859
Dec 30, 2024	40.99	41.41	40.99	41.31	41.31	-1.16%	3,887
Dec 27, 2024	41.80	41.80	41.80	41.80	41.80	-0.45%	178
Dec 26, 2024	41.82	42.06	41.82	41.99	41.99	1.17%	1,336
Dec 24, 2024	41.47	41.51	41.47	41.50	41.50	0.51%	2,189
Dec 23, 2024	40.68	41.29	40.68	41.29	41.29	0.43%	763
Dec 20, 2024	40.84	41.69	40.84	41.11	40.83	-0.44%	1,722
Dec 19, 2024	41.47	41.47	41.30	41.30	41.02	-0.81%	290
Dec 18, 2024	43.74	43.75	41.61	41.63	41.35	-4.65%	4,351
Dec 17, 2024	43.69	43.83	43.59	43.66	43.37	-0.47%	1,715
Dec 16, 2024	43.71	43.98	43.69	43.87	43.57	-0.64%	9,523
Dec 13, 2024	44.02	44.15	44.02	44.15	43.85	-0.57%	525
Dec 12, 2024	44.50	44.50	44.40	44.40	44.10	-1.72%	283
Dec 11, 2024	45.18	45.32	45.18	45.18	44.87	1.07%	1,035
Dec 10, 2024	44.80	44.80	44.70	44.70	44.40	-1.81%	709
Dec 9, 2024	45.53	45.53	45.53	45.53	45.22	-0.23%	184
Dec 6, 2024	45.60	45.63	45.60	45.63	45.32	0.05%	3,537
Dec 5, 2024	45.74	45.74	45.61	45.61	45.30	1.22%	469
Dec 4, 2024	45.10	45.10	45.06	45.06	44.76	-0.18%	3,732
Dec 3, 2024	45.30	45.30	45.14	45.14	44.83	1.14%	559
Dec 2, 2024	44.36	44.70	43.96	44.63	44.33	0.61%	2,609
Nov 29, 2024	43.76	44.36	43.76	44.36	44.06	2.61%	625
Nov 27, 2024	43.23	43.23	43.23	43.23	42.94	1.03%	32
Nov 26, 2024	42.78	42.79	42.78	42.79	42.50	-1.19%	288
Nov 25, 2024	43.31	43.31	43.31	43.31	43.01	1.06%	249
Nov 22, 2024	42.60	42.85	42.60	42.85	42.56	0.63%	504
Nov 21, 2024	42.58	42.58	42.58	42.58	42.30	0.22%	9
Nov 20, 2024	42.49	42.49	42.49	42.49	42.20	-0.84%	148
Nov 19, 2024	42.63	42.85	41.96	42.85	42.56	-0.08%	745
Nov 18, 2024	42.89	42.89	42.89	42.89	42.60	0.96%	215
Nov 15, 2024	42.26	42.53	42.26	42.48	42.19	-0.64%	811
Nov 14, 2024	43.16	43.28	42.75	42.75	42.46	0.32%	532
Nov 13, 2024	42.81	42.81	42.61	42.61	42.32	-1.23%	287
Nov 12, 2024	43.95	43.95	42.67	43.14	42.85	-3.93%	889
Nov 11, 2024	44.91	44.91	44.91	44.91	44.61	0.38%	367
Nov 8, 2024	44.60	44.74	44.60	44.74	44.44	-2.79%	459
Nov 7, 2024	46.02	46.11	46.02	46.02	45.71	2.98%	1,041
Nov 6, 2024	44.59	44.70	44.32	44.69	44.39	-2.97%	5,400
Nov 5, 2024	45.64	46.06	45.64	46.06	45.75	1.98%	4,031
Nov 4, 2024	45.64	45.72	45.17	45.17	44.86	0.18%	654
Nov 1, 2024	45.32	45.54	45.09	45.09	44.78	-0.12%	12,007
Oct 31, 2024	44.91	45.14	44.77	45.14	44.84	-0.82%	8,119
Oct 30, 2024	45.54	45.90	45.51	45.51	45.21	-1.21%	420
Oct 29, 2024	46.16	46.16	46.07	46.07	45.76	-0.91%	184
Oct 28, 2024	46.32	46.56	46.32	46.49	46.18	1.70%	1,157
Oct 25, 2024	45.67	45.72	45.67	45.72	45.41	-0.69%	793
Oct 24, 2024	46.03	46.03	46.03	46.03	45.72	1.01%	99
Oct 23, 2024	45.64	45.64	45.57	45.57	45.27	-2.14%	408
Oct 22, 2024	46.33	46.57	46.01	46.57	46.25	-0.95%	375
Oct 21, 2024	47.65	47.65	47.01	47.01	46.70	-2.43%	1,365
Oct 18, 2024	48.18	48.18	48.18	48.18	47.86	1.35%	77
Oct 17, 2024	47.54	47.54	47.54	47.54	47.22	0.04%	29
Oct 16, 2024	47.52	47.52	47.52	47.52	47.20	0.62%	129
Oct 15, 2024	48.60	48.61	47.22	47.23	46.91	-3.77%	14,617
Oct 14, 2024	48.35	49.12	48.35	49.08	48.75	0.77%	11,790
Oct 11, 2024	48.70	48.70	48.70	48.70	48.38	1.17%	47
Oct 10, 2024	48.13	48.14	48.13	48.14	47.82	-0.54%	520
Oct 9, 2024	48.40	48.40	48.40	48.40	48.07	0.17%	63
Oct 8, 2024	48.32	48.32	48.32	48.32	47.99	-0.27%	3
Oct 7, 2024	48.34	48.45	48.34	48.45	48.12	-1.18%	197
Oct 4, 2024	48.69	49.03	48.67	49.03	48.70	1.16%	1,742
Oct 3, 2024	48.54	48.62	48.47	48.47	48.14	-1.93%	4,294
Oct 2, 2024	49.27	49.43	49.22	49.43	49.09	-0.05%	517
Oct 1, 2024	50.60	50.60	49.31	49.45	49.12	-2.08%	23,470
Sep 30, 2024	50.44	50.66	50.28	50.50	50.16	-0.56%	6,870
Sep 27, 2024	51.43	51.43	50.78	50.78	50.44	-1.18%	515