EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	77.17	77.17	76.71	76.95	-	0.41%	1,657,557
Apr 21, 2026	77.72	77.95	76.58	76.63	76.63	-2.18%	267,411
Apr 20, 2026	78.09	78.36	77.85	78.34	78.34	-0.34%	67,863
Apr 17, 2026	78.60	79.04	78.53	78.61	78.61	0.68%	107,908
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
Mar 3, 2026	74.78	76.02	74.02	75.72	75.72	-3.16%	4,488,011
Mar 2, 2026	77.86	78.51	77.45	78.19	78.19	-1.97%	4,031,164
Feb 27, 2026	80.03	80.15	79.63	79.76	79.76	-0.09%	3,288,991
Feb 26, 2026	79.66	79.88	79.41	79.83	79.83	-0.14%	3,061,669
Feb 25, 2026	79.48	79.99	79.13	79.94	79.94	1.02%	2,238,773
Feb 24, 2026	78.80	79.30	78.65	79.13	79.13	0.09%	1,736,187
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