EFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	77.69	78.24	77.48	77.85	77.85	1.90%	336,984
Jul 1, 2026	75.97	76.60	75.97	76.40	76.40	-0.20%	578,776
Jun 30, 2026	76.42	76.65	76.25	76.55	76.55	-0.03%	137,734
Jun 29, 2026	76.22	76.63	75.94	76.57	76.57	0.63%	164,831
Jun 26, 2026	76.15	76.46	75.96	76.09	76.09	-0.12%	152,834
Jun 25, 2026	76.18	76.57	75.94	76.18	76.18	0.63%	98,458
Jun 24, 2026	75.83	75.93	75.50	75.71	75.71	-0.27%	310,560
Jun 23, 2026	75.90	76.18	75.87	75.91	75.91	-1.18%	228,541
Jun 22, 2026	76.83	77.06	76.73	76.82	76.82	0.23%	196,394
Jun 18, 2026	77.15	77.18	76.61	76.64	76.64	-0.18%	368,813
Jun 17, 2026	77.41	77.87	76.58	76.78	76.78	-0.81%	220,314
Jun 16, 2026	77.45	77.72	77.36	77.41	77.41	0.49%	153,512
Jun 15, 2026	77.60	77.60	76.98	77.03	77.03	0.16%	2,217,679
Jun 12, 2026	78.63	79.09	78.39	78.95	76.91	0.48%	2,262,719
Jun 11, 2026	77.28	78.67	76.95	78.57	76.54	2.59%	3,576,729
Jun 10, 2026	77.13	77.38	76.56	76.59	74.61	-0.94%	3,197,587
Jun 9, 2026	77.77	78.04	76.44	77.32	75.32	0.19%	3,165,460
Jun 8, 2026	77.53	77.68	77.05	77.17	75.17	0.35%	3,047,020
Jun 5, 2026	78.02	78.12	76.69	76.90	74.91	-1.91%	3,986,995
Jun 4, 2026	78.24	78.47	78.10	78.40	76.37	0.60%	7,174,793
Jun 3, 2026	78.29	78.38	77.91	77.93	75.91	-0.78%	5,539,559
Jun 2, 2026	78.15	78.68	78.15	78.54	76.51	0.36%	4,510,313
Jun 1, 2026	78.10	78.56	77.77	78.26	76.23	-0.48%	4,984,164
May 29, 2026	78.86	79.16	78.60	78.64	76.60	0.06%	10,619,247
May 28, 2026	78.33	78.92	78.20	78.59	76.56	-0.62%	81,665,598
May 27, 2026	79.20	79.29	78.88	79.08	77.03	-0.38%	2,105,694
May 26, 2026	79.47	79.76	79.18	79.38	77.32	0.93%	1,525,811
May 22, 2026	78.91	78.96	78.48	78.65	76.61	-0.43%	1,537,469
May 21, 2026	78.10	79.23	77.93	78.99	76.94	0.30%	2,917,741
May 20, 2026	77.82	78.95	77.70	78.75	76.71	1.38%	4,803,560
May 19, 2026	77.80	78.09	77.58	77.68	75.67	-0.65%	2,991,076
May 18, 2026	77.75	78.23	77.61	78.19	76.17	1.19%	2,923,699
May 15, 2026	77.59	77.61	77.16	77.27	75.27	-1.42%	1,737,610
May 14, 2026	78.58	78.79	78.33	78.38	76.35	-0.20%	2,003,730
May 13, 2026	77.81	78.56	77.81	78.54	76.51	0.59%	1,819,629
May 12, 2026	77.74	78.23	77.58	78.08	76.06	-0.26%	1,826,701
May 11, 2026	78.24	78.48	78.15	78.28	76.25	0.32%	2,468,175
May 8, 2026	78.03	78.13	77.70	78.03	76.01	0.85%	3,776,877
May 7, 2026	78.52	78.65	77.35	77.37	75.37	-1.86%	2,076,341
May 6, 2026	78.61	78.92	78.59	78.84	76.80	2.35%	1,802,370
May 5, 2026	76.68	77.12	76.47	77.03	75.04	1.08%	1,771,903
May 4, 2026	76.75	76.92	76.00	76.21	74.24	-1.49%	2,019,407
May 1, 2026	77.58	77.97	77.33	77.36	75.36	-0.30%	1,769,200
Apr 30, 2026	76.72	77.78	76.65	77.59	75.58	2.42%	2,314,772
Apr 29, 2026	76.11	76.26	75.51	75.76	73.80	-1.10%	2,577,605
Apr 28, 2026	76.61	76.78	76.43	76.60	74.62	0.16%	1,926,183
Apr 27, 2026	76.70	76.96	76.41	76.48	74.50	-0.27%	3,164,426
Apr 24, 2026	76.53	76.86	76.26	76.69	74.70	0.37%	3,479,051
Apr 23, 2026	76.91	77.12	75.71	76.41	74.43	-0.60%	2,445,638
Apr 22, 2026	77.17	77.17	76.67	76.87	74.88	0.31%	2,189,445