EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	74.76	76.02	74.02	75.72	75.72	-3.16%	359,186
Mar 2, 2026	78.52	78.52	77.75	78.19	78.19	-1.97%	228,418
Feb 27, 2026	80.03	80.13	79.64	79.76	79.76	-0.09%	248,276
Feb 26, 2026	79.83	79.87	79.42	79.83	79.83	-0.14%	178,282
Feb 25, 2026	79.48	79.98	79.41	79.94	79.94	1.02%	201,709
Feb 24, 2026	78.86	79.29	78.65	79.13	79.13	0.09%	87,586
Feb 23, 2026	79.32	79.57	78.85	79.06	79.06	-0.09%	2,332,640
Feb 20, 2026	78.43	79.16	78.34	79.13	79.13	0.74%	3,060,986
Feb 19, 2026	78.18	78.56	78.04	78.55	78.55	-0.13%	2,322,510
Feb 18, 2026	78.72	78.98	78.45	78.65	78.65	-0.01%	3,027,966
Feb 17, 2026	78.03	78.72	77.83	78.66	78.66	0.04%	2,105,605
Feb 13, 2026	78.46	78.84	78.12	78.63	78.63	-0.32%	3,511,074
Feb 12, 2026	79.53	79.68	78.67	78.88	78.88	-0.45%	2,834,404
Feb 11, 2026	79.01	79.40	78.74	79.24	79.24	0.72%	2,351,322
Feb 10, 2026	78.98	79.08	78.63	78.67	78.67	0.05%	3,164,726
Feb 9, 2026	78.04	78.73	77.91	78.63	78.63	1.01%	2,232,691
Feb 6, 2026	77.26	77.86	77.13	77.84	77.84	2.13%	2,206,732
Feb 5, 2026	76.51	76.77	76.19	76.22	76.22	-1.50%	3,363,557
Feb 4, 2026	77.85	78.03	77.19	77.38	77.38	1.02%	6,612,818
Feb 3, 2026	75.96	76.68	75.96	76.60	76.60	0.86%	2,633,090
Feb 2, 2026	75.60	75.98	75.47	75.95	75.95	0.81%	2,121,263
Jan 30, 2026	75.74	75.89	75.01	75.34	75.34	-0.74%	3,441,153
Jan 29, 2026	76.10	76.23	75.10	75.90	75.90	1.20%	2,920,351
Jan 28, 2026	74.98	76.44	74.61	75.00	75.00	-0.92%	3,372,021
Jan 27, 2026	75.17	75.85	75.17	75.70	75.70	1.92%	2,141,441
Jan 26, 2026	74.42	74.60	74.27	74.27	74.27	0.62%	3,086,036
Jan 23, 2026	73.31	73.91	73.20	73.81	73.81	0.38%	3,699,821
Jan 22, 2026	73.48	73.69	73.32	73.53	73.53	0.45%	2,694,422
Jan 21, 2026	72.71	73.36	72.44	73.20	73.20	0.92%	3,449,364
Jan 20, 2026	72.56	72.96	72.42	72.53	72.53	-1.27%	2,811,380
Jan 16, 2026	73.43	73.49	73.16	73.46	73.46	0.18%	1,627,667
Jan 15, 2026	73.47	73.57	73.30	73.33	73.33	-0.12%	2,709,399
Jan 14, 2026	73.15	73.47	73.12	73.42	73.42	0.99%	2,631,468
Jan 13, 2026	72.89	72.96	72.59	72.70	72.70	-0.32%	1,983,562
Jan 12, 2026	72.76	72.99	72.70	72.93	72.93	0.62%	2,321,593
Jan 9, 2026	72.39	72.57	72.26	72.48	72.48	0.36%	2,220,516
Jan 8, 2026	71.76	72.24	71.65	72.22	72.22	0.45%	1,659,169
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%	3,514,394
Jan 5, 2026	71.97	72.63	71.90	72.58	72.58	0.58%	2,347,117
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