EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	63.13	63.34	62.73	62.74	62.74	-1.75%	3,058,489
Jun 13, 2025	63.84	64.19	63.72	63.86	62.50	-1.22%	2,011,500
Jun 12, 2025	64.50	64.69	64.41	64.65	63.28	0.83%	2,616,600
Jun 11, 2025	64.33	64.35	64.08	64.12	62.76	0.05%	2,583,334
Jun 10, 2025	64.26	64.31	63.99	64.09	62.73	-0.06%	4,660,138
Jun 9, 2025	63.98	64.35	63.98	64.13	62.77	-0.02%	1,887,849
Jun 6, 2025	64.03	64.18	63.95	64.14	62.78	0.33%	2,211,387
Jun 5, 2025	64.05	64.16	63.81	63.93	62.57	0.17%	2,941,532
Jun 4, 2025	63.78	64.07	63.66	63.82	62.46	0.17%	2,683,762
Jun 3, 2025	63.57	63.80	63.41	63.71	62.36	-0.89%	2,563,566
Jun 2, 2025	63.75	64.29	63.58	64.28	62.91	1.01%	4,758,047
May 30, 2025	63.57	63.76	63.23	63.64	62.29	0.11%	2,715,544
May 29, 2025	63.55	63.60	63.25	63.57	62.22	0.62%	3,083,916
May 28, 2025	63.32	63.41	63.11	63.18	61.84	-1.25%	3,725,369
May 27, 2025	63.96	64.05	63.83	63.98	62.62	0.98%	3,872,460
May 23, 2025	62.68	63.44	62.60	63.36	62.01	0.33%	3,515,022
May 22, 2025	63.05	63.31	62.83	63.15	61.81	-0.16%	4,469,085
May 21, 2025	63.62	63.81	63.22	63.25	61.91	-0.38%	8,151,379
May 20, 2025	63.26	63.53	63.24	63.49	62.14	0.79%	62,043,455
May 19, 2025	62.43	63.02	62.41	62.99	61.65	0.93%	1,438,298
May 16, 2025	62.20	62.44	62.05	62.41	61.08	0.19%	1,300,435
May 15, 2025	62.06	62.30	61.87	62.29	60.97	1.07%	1,517,649
May 14, 2025	62.06	62.06	61.53	61.63	60.32	-0.23%	1,639,709
May 13, 2025	61.72	61.96	61.56	61.77	60.46	0.03%	2,639,567
May 12, 2025	61.76	61.78	61.43	61.75	60.44	0.03%	1,812,978
May 9, 2025	61.78	61.82	61.53	61.73	60.42	0.77%	1,667,586
May 8, 2025	61.75	61.75	61.24	61.26	59.96	-0.46%	1,605,371
May 7, 2025	61.71	61.89	61.49	61.55	60.24	-0.46%	1,924,892
May 6, 2025	61.82	62.04	61.75	61.83	60.52	0.16%	1,529,248
May 5, 2025	61.88	61.97	61.69	61.73	60.42	0.23%	1,996,513
May 2, 2025	61.61	61.76	61.38	61.59	60.28	1.50%	1,825,655
May 1, 2025	61.12	61.18	60.60	60.68	59.39	-0.46%	1,749,375
Apr 30, 2025	60.73	61.18	60.44	60.96	59.66	-0.47%	4,811,523
Apr 29, 2025	61.19	61.37	61.07	61.25	59.95	0.29%	1,351,422
Apr 28, 2025	60.69	61.12	60.68	61.07	59.77	0.91%	2,687,689
Apr 25, 2025	60.30	60.56	60.17	60.52	59.23	0.31%	2,269,863
Apr 24, 2025	59.96	60.36	59.80	60.33	59.05	1.09%	1,556,849
Apr 23, 2025	60.03	60.31	59.54	59.68	58.41	0.07%	2,429,833
Apr 22, 2025	59.22	59.84	59.10	59.64	58.37	2.14%	2,441,438
Apr 21, 2025	58.62	58.97	57.93	58.39	57.15	-0.27%	4,175,046
Apr 17, 2025	58.43	58.89	58.36	58.55	57.31	1.25%	1,742,743
Apr 16, 2025	57.95	58.38	57.68	57.83	56.60	0.10%	1,473,465
Apr 15, 2025	57.81	58.07	57.70	57.77	56.54	0.98%	2,524,887
Apr 14, 2025	56.90	57.45	56.77	57.21	55.99	1.08%	1,896,365
Apr 11, 2025	55.48	56.67	55.32	56.60	55.40	2.74%	3,546,980
Apr 10, 2025	55.33	55.38	53.95	55.09	53.92	-1.61%	5,186,716
Apr 9, 2025	52.56	56.24	52.16	55.99	54.80	6.85%	4,439,792
Apr 8, 2025	54.48	54.48	51.87	52.40	51.29	-0.59%	4,954,325
Apr 7, 2025	52.26	54.52	51.95	52.71	51.59	-2.66%	4,964,590
Apr 4, 2025	55.64	55.76	53.96	54.15	53.00	-6.61%	5,133,436