EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	81.90	82.02	81.68	81.99	-	0.48%	606,082
Sep 1, 2026	81.96	82.17	81.46	81.60	81.60	-0.26%	107,864
Aug 31, 2026	81.75	82.28	81.65	81.81	81.81	0.07%	135,204
Aug 28, 2026	82.39	82.39	81.62	81.75	81.75	-0.02%	222,957
Aug 27, 2026	82.23	82.23	81.54	81.77	81.77	-0.56%	84,937
Aug 26, 2026	82.59	82.59	82.11	82.23	82.23	-0.44%	126,928
Aug 25, 2026	82.25	82.67	81.65	82.59	82.59	0.41%	114,040
Aug 24, 2026	82.41	82.41	82.04	82.25	82.25	0.02%	1,176,978
Aug 21, 2026	82.06	82.32	82.02	82.23	82.23	0.99%	2,575,094
Aug 20, 2026	81.38	81.77	81.34	81.42	81.42	-0.12%	1,406,920
Aug 19, 2026	81.78	81.80	81.28	81.52	81.52	0.36%	1,310,285
Aug 18, 2026	81.50	81.78	81.22	81.23	81.23	-0.49%	1,884,475
Aug 17, 2026	81.79	81.91	81.52	81.63	81.63	-0.41%	1,369,719
Aug 14, 2026	81.81	82.12	81.81	81.97	81.97	0.07%	3,892,318
Aug 13, 2026	82.02	82.08	81.76	81.91	81.91	0.16%	1,317,521
Aug 12, 2026	81.78	81.92	81.61	81.78	81.78	0.26%	3,801,211
Aug 11, 2026	81.79	81.94	81.45	81.57	81.57	-0.10%	1,603,111
Aug 10, 2026	81.66	81.78	81.52	81.65	81.65	-0.74%	4,091,666
Aug 7, 2026	82.44	82.46	82.02	82.26	82.26	0.76%	2,418,027
Aug 6, 2026	81.82	82.06	81.55	81.64	81.64	0.11%	7,368,332
Aug 5, 2026	81.97	81.97	81.53	81.55	81.55	0.10%	1,924,138
Aug 4, 2026	81.15	81.59	81.00	81.47	81.47	0.47%	4,423,203
Aug 3, 2026	81.16	81.16	80.87	81.09	81.09	0.26%	2,356,226
Jul 31, 2026	80.73	81.05	80.15	80.88	80.88	-0.53%	2,219,726
Jul 30, 2026	80.38	81.37	80.16	81.31	81.31	2.43%	5,295,130
Jul 29, 2026	79.56	80.32	79.19	79.38	79.38	-0.40%	1,987,476
Jul 28, 2026	79.16	79.88	79.01	79.70	79.70	0.19%	4,265,753
Jul 27, 2026	79.69	79.83	79.27	79.55	79.55	0.63%	1,641,517
Jul 24, 2026	79.00	79.38	78.83	79.05	79.05	0.83%	5,272,238
Jul 23, 2026	78.48	78.67	78.19	78.40	78.40	-1.31%	1,979,546
Jul 22, 2026	79.55	79.77	79.35	79.44	79.44	0.62%	2,000,084
Jul 21, 2026	78.66	79.03	78.27	78.95	78.95	1.31%	3,852,115
Jul 20, 2026	78.30	78.36	77.87	77.93	77.93	-0.69%	2,239,483
Jul 17, 2026	78.13	78.61	77.95	78.47	78.47	-0.20%	2,398,563
Jul 16, 2026	78.43	78.89	78.36	78.63	78.63	-0.51%	1,986,123
Jul 15, 2026	78.61	79.16	78.57	79.03	79.03	0.69%	4,236,695
Jul 14, 2026	78.84	79.18	78.44	78.49	78.49	0.59%	1,772,879
Jul 13, 2026	78.21	78.54	77.93	78.03	78.03	-0.46%	9,197,546
Jul 10, 2026	78.16	78.54	77.96	78.39	78.39	0.72%	7,469,244
Jul 9, 2026	77.66	77.99	77.55	77.83	77.83	0.27%	10,511,246
Jul 8, 2026	77.41	77.64	76.95	77.62	77.62	-0.64%	8,310,351
Jul 7, 2026	78.63	78.82	77.96	78.12	78.12	-0.47%	2,408,539
Jul 6, 2026	78.11	78.49	78.07	78.49	78.49	0.82%	10,354,217
Jul 2, 2026	77.69	78.24	77.47	77.85	77.85	1.90%	7,679,657
Jul 1, 2026	75.97	76.60	75.97	76.40	76.40	-0.20%	3,567,552
Jun 30, 2026	76.42	76.65	76.25	76.55	76.55	-0.03%	5,973,261
Jun 29, 2026	76.22	76.63	75.94	76.57	76.57	0.63%	6,178,591
Jun 26, 2026	76.15	76.47	75.98	76.09	76.09	-0.12%	1,637,874
Jun 25, 2026	76.18	76.57	75.94	76.18	76.18	0.63%	1,951,558
Jun 24, 2026	75.82	75.93	75.50	75.71	75.71	-0.27%	2,078,382