EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	77.81	78.56	77.81	78.42	-	0.44%	1,359,268
May 12, 2026	77.74	78.23	77.58	78.08	78.08	-0.26%	1,826,701
May 11, 2026	78.24	78.47	78.15	78.28	78.28	0.32%	110,989
May 8, 2026	78.03	78.13	77.70	78.03	78.03	0.85%	110,898
May 7, 2026	78.33	78.63	77.36	77.37	77.37	-1.86%	178,831
May 6, 2026	78.61	78.92	78.61	78.84	78.84	2.35%	73,299
May 5, 2026	76.68	77.12	76.48	77.03	77.03	1.08%	110,653
May 4, 2026	76.75	76.92	76.00	76.21	76.21	-1.49%	2,019,407
May 1, 2026	77.58	77.97	77.33	77.36	77.36	-0.30%	1,769,200
Apr 30, 2026	76.72	77.78	76.65	77.59	77.59	2.42%	2,314,772
Apr 29, 2026	76.11	76.26	75.51	75.76	75.76	-1.10%	2,577,605
Apr 28, 2026	76.61	76.78	76.43	76.60	76.60	0.16%	1,926,183
Apr 27, 2026	76.70	76.96	76.41	76.48	76.48	-0.27%	3,164,426
Apr 24, 2026	76.53	76.86	76.26	76.69	76.69	0.37%	3,479,051
Apr 23, 2026	76.91	77.12	75.71	76.41	76.41	-0.60%	2,445,638
Apr 22, 2026	77.17	77.17	76.67	76.87	76.87	0.31%	2,189,445
Apr 21, 2026	77.72	78.01	76.58	76.63	76.63	-2.18%	3,548,542
Apr 20, 2026	78.09	78.36	77.85	78.34	78.34	-0.34%	1,248,130
Apr 17, 2026	78.60	79.05	78.42	78.61	78.61	0.68%	1,666,733
Apr 16, 2026	78.51	78.51	77.78	78.08	78.08	-0.22%	1,909,990
Apr 15, 2026	78.42	78.50	78.11	78.25	78.25	-0.27%	1,858,035
Apr 14, 2026	78.21	78.71	78.18	78.46	78.46	0.40%	1,607,974
Apr 13, 2026	77.07	78.22	77.03	78.15	78.15	0.54%	2,044,242
Apr 10, 2026	77.88	78.09	77.51	77.73	77.73	0.23%	1,737,074
Apr 9, 2026	76.91	78.02	76.91	77.55	77.55	-0.22%	1,572,333
Apr 8, 2026	78.03	78.08	77.28	77.72	77.72	3.13%	2,770,140
Apr 7, 2026	74.91	75.52	74.33	75.36	75.36	-0.04%	2,895,468
Apr 6, 2026	75.02	75.50	74.93	75.39	75.39	0.51%	2,361,954
Apr 2, 2026	74.41	75.29	73.95	75.01	75.01	-0.35%	5,207,561
Apr 1, 2026	75.45	75.84	75.07	75.27	75.27	1.24%	3,355,183
Mar 31, 2026	73.51	74.60	73.03	74.35	74.35	2.75%	4,411,560
Mar 30, 2026	72.58	73.01	72.08	72.36	72.36	0.68%	5,468,373
Mar 27, 2026	72.20	72.67	71.71	71.87	71.87	-0.65%	3,580,878
Mar 26, 2026	72.88	73.26	72.27	72.34	72.34	-1.50%	3,263,486
Mar 25, 2026	73.68	73.79	73.09	73.44	73.44	1.34%	3,804,461
Mar 24, 2026	71.81	72.81	71.80	72.47	72.47	-0.29%	4,777,014
Mar 23, 2026	72.33	73.46	72.00	72.68	72.68	2.04%	6,690,235
Mar 20, 2026	72.86	73.02	70.82	71.23	71.23	-2.81%	7,620,772
Mar 19, 2026	72.17	73.69	72.00	73.29	73.29	0.01%	5,091,201
Mar 18, 2026	74.04	74.19	73.23	73.28	73.28	-1.61%	3,951,320
Mar 17, 2026	74.54	74.90	74.39	74.48	74.48	0.76%	4,263,676
Mar 16, 2026	73.50	74.12	73.50	73.92	73.92	1.69%	6,682,103
Mar 13, 2026	73.56	73.93	72.61	72.69	72.69	-0.93%	5,920,516
Mar 12, 2026	73.66	73.75	73.02	73.37	73.37	-1.85%	15,664,292
Mar 11, 2026	74.44	74.88	74.17	74.75	74.75	-0.11%	2,416,556
Mar 10, 2026	75.19	75.97	74.72	74.83	74.83	0.28%	3,244,552
Mar 9, 2026	72.99	74.81	72.48	74.62	74.62	0.59%	3,456,767
Mar 6, 2026	73.38	74.38	73.02	74.18	74.18	-0.64%	3,935,494
Mar 5, 2026	75.09	75.46	74.02	74.66	74.66	-2.11%	4,759,561
Mar 4, 2026	76.11	76.42	75.72	76.27	76.27	0.73%	4,446,093