EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	71.76	72.11	71.65	72.03	-	0.18%	587,872
Jan 7, 2026	72.18	72.18	71.88	71.90	71.90	-0.69%	2,644,497
Jan 6, 2026	72.66	72.80	72.40	72.40	72.40	-0.25%	179,674
Jan 5, 2026	71.97	72.62	71.90	72.58	72.58	0.58%	162,758
Jan 2, 2026	72.15	72.20	71.83	72.16	72.16	1.05%	2,644,610
Dec 31, 2025	71.70	71.70	71.35	71.41	71.41	-0.38%	2,375,439
Dec 30, 2025	71.78	71.97	71.68	71.68	71.68	0.31%	1,384,821
Dec 29, 2025	71.53	71.64	71.37	71.46	71.46	-0.28%	1,552,248
Dec 26, 2025	71.75	71.75	71.48	71.66	71.66	0.14%	1,288,127
Dec 24, 2025	71.46	71.66	71.46	71.56	71.56	0.06%	966,143
Dec 23, 2025	71.55	71.60	71.41	71.52	71.52	0.65%	1,239,952
Dec 22, 2025	70.93	71.14	70.87	71.06	71.06	0.31%	1,595,875
Dec 19, 2025	70.84	71.10	70.79	70.84	70.84	0.51%	3,486,289
Dec 18, 2025	70.72	70.80	70.30	70.48	70.48	0.36%	3,663,676
Dec 17, 2025	70.38	70.59	70.20	70.23	70.23	-0.18%	2,134,490
Dec 16, 2025	70.74	70.80	70.17	70.36	70.36	-2.87%	5,242,587
Dec 15, 2025	72.46	72.59	72.20	72.44	70.83	0.84%	2,378,540
Dec 12, 2025	72.10	72.23	71.56	71.84	70.24	-0.33%	2,011,932
Dec 11, 2025	71.81	72.21	71.73	72.08	70.48	0.88%	2,950,444
Dec 10, 2025	70.76	71.55	70.76	71.45	69.86	1.35%	2,647,082
Dec 9, 2025	70.60	70.89	70.49	70.50	68.93	0.04%	1,678,369
Dec 8, 2025	70.65	70.77	70.43	70.47	68.90	-0.37%	2,206,354
Dec 5, 2025	70.94	71.05	70.60	70.73	69.16	-0.14%	2,292,539
Dec 4, 2025	70.98	71.09	70.72	70.83	69.26	0.37%	1,745,770
Dec 3, 2025	70.47	70.65	70.33	70.57	69.00	0.18%	1,657,388
Dec 2, 2025	70.54	70.54	70.25	70.44	68.88	0.40%	2,111,317
Dec 1, 2025	70.22	70.49	70.12	70.16	68.60	-0.16%	2,744,789
Nov 28, 2025	70.11	70.31	69.99	70.27	68.71	0.27%	1,450,621
Nov 26, 2025	69.70	70.22	69.62	70.08	68.52	0.86%	2,501,578
Nov 25, 2025	68.97	69.52	68.91	69.48	67.94	1.36%	2,110,130
Nov 24, 2025	68.31	68.67	68.30	68.55	67.03	0.03%	1,788,565
Nov 21, 2025	68.14	68.65	67.95	68.53	67.01	1.77%	4,959,656
Nov 20, 2025	68.49	68.59	67.34	67.34	65.84	-1.22%	5,522,778
Nov 19, 2025	68.32	68.56	67.97	68.17	66.66	-0.45%	5,244,320
Nov 18, 2025	68.30	68.71	68.08	68.48	66.96	-1.11%	25,912,556
Nov 17, 2025	69.79	69.98	69.08	69.25	67.71	-1.44%	2,312,531
Nov 14, 2025	70.01	70.41	70.01	70.26	68.70	-0.31%	2,033,172
Nov 13, 2025	70.93	71.04	70.44	70.48	68.91	-0.72%	2,707,988
Nov 12, 2025	70.79	71.12	70.68	70.99	69.41	0.72%	2,004,144
Nov 11, 2025	70.17	70.58	70.17	70.48	68.91	0.89%	1,237,830
Nov 10, 2025	69.53	69.91	69.33	69.86	68.31	1.13%	1,867,998
Nov 7, 2025	68.42	69.08	68.36	69.08	67.55	0.55%	1,467,606
Nov 6, 2025	68.80	68.91	68.52	68.70	67.17	0.31%	1,757,690
Nov 5, 2025	68.21	68.65	68.14	68.49	66.97	0.74%	1,761,023
Nov 4, 2025	67.90	68.25	67.74	67.99	66.48	-0.66%	4,447,978
Nov 3, 2025	68.44	68.55	68.23	68.44	66.92	-	1,309,829
Oct 31, 2025	68.52	68.52	68.16	68.44	66.92	-0.31%	1,813,156
Oct 30, 2025	68.45	68.91	68.45	68.65	67.12	-0.22%	1,893,489
Oct 29, 2025	69.23	69.36	68.58	68.80	67.27	-0.52%	1,973,882
Oct 28, 2025	68.95	69.35	68.88	69.16	67.62	0.22%	1,890,944