ERFSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	86.09	86.11	82.00	85.75	85.75	1.64%	186
Sep 1, 2026	81.94	84.97	80.46	84.36	84.36	2.04%	768
Aug 31, 2026	85.29	86.53	82.45	82.68	82.68	0.53%	677
Aug 28, 2026	86.20	86.37	81.23	82.24	82.24	-5.03%	831
Aug 27, 2026	85.87	86.74	82.40	86.60	86.60	0.05%	2,925
Aug 26, 2026	86.99	86.99	83.70	86.56	86.56	-1.06%	714
Aug 25, 2026	84.44	87.48	84.44	87.48	87.48	4.77%	571
Aug 24, 2026	84.92	86.99	83.43	83.50	83.50	-3.59%	2,482
Aug 21, 2026	85.80	87.51	82.63	86.61	86.61	0.24%	495
Aug 20, 2026	82.35	86.40	82.00	86.40	86.40	4.91%	1,940
Aug 19, 2026	82.35	82.54	80.57	82.36	82.36	0.91%	3,806
Aug 18, 2026	80.42	81.61	79.41	81.61	81.61	2.64%	1,219
Aug 17, 2026	79.35	82.37	79.35	79.52	79.52	-2.66%	724
Aug 14, 2026	82.02	82.98	79.04	81.69	81.69	-0.96%	2,379
Aug 13, 2026	82.23	82.50	78.41	82.48	82.48	1.56%	1,638
Aug 12, 2026	81.75	81.75	78.04	81.21	81.21	-1.04%	294
Aug 11, 2026	81.65	83.07	80.20	82.06	82.06	-0.32%	3,601
Aug 10, 2026	82.24	82.36	79.63	82.33	82.33	-0.27%	965
Aug 7, 2026	82.78	83.17	80.32	82.55	82.55	1.68%	287
Aug 6, 2026	82.45	82.48	80.29	81.19	81.19	1.11%	10,116
Aug 5, 2026	80.54	82.34	79.57	80.30	80.30	-0.78%	2,840
Aug 4, 2026	80.97	80.97	77.69	80.93	80.93	1.86%	872
Aug 3, 2026	81.08	81.13	77.02	79.45	79.45	0.54%	2,012
Jul 31, 2026	80.25	80.34	77.68	79.03	79.03	1.58%	566
Jul 30, 2026	78.98	80.60	77.68	77.79	77.79	-3.08%	2,485
Jul 29, 2026	79.11	80.27	75.13	80.27	80.27	4.53%	465
Jul 28, 2026	78.31	79.02	74.46	76.79	76.79	-0.82%	1,148
Jul 27, 2026	77.24	78.02	73.43	77.43	77.43	4.99%	2,808
Jul 24, 2026	72.78	77.40	72.78	73.75	73.75	-0.37%	3,926
Jul 23, 2026	73.71	78.07	73.71	74.02	74.02	-8.13%	2,722
Jul 22, 2026	80.51	82.08	78.87	80.57	80.57	3.13%	1,172
Jul 21, 2026	80.48	81.47	77.47	78.13	78.13	-0.77%	2,550
Jul 20, 2026	82.55	82.55	78.25	78.73	78.73	-2.79%	3,013
Jul 17, 2026	82.13	82.13	78.16	80.99	80.99	4.36%	3,926
Jul 16, 2026	81.74	81.86	76.87	77.61	77.61	-0.08%	1,499
Jul 15, 2026	80.82	80.87	77.67	77.67	77.67	-1.48%	3,962
Jul 14, 2026	80.24	81.22	76.17	78.83	78.83	3.12%	13,592
Jul 13, 2026	81.16	81.16	76.45	76.45	76.45	-4.92%	9,007
Jul 10, 2026	81.07	81.44	77.27	80.40	80.40	0.21%	290
Jul 9, 2026	80.00	80.67	77.10	80.23	80.23	4.20%	623
Jul 8, 2026	74.71	78.21	74.71	77.00	77.00	-2.69%	1,384
Jul 7, 2026	80.53	81.08	78.57	79.12	79.12	-1.74%	20,995
Jul 6, 2026	77.16	80.53	76.54	80.53	80.53	3.85%	556
Jul 2, 2026	80.53	80.64	77.54	77.54	77.54	-2.40%	1,137
Jul 1, 2026	74.73	79.56	74.73	79.45	79.45	1.09%	1,737
Jun 30, 2026	78.04	80.76	76.90	78.59	78.59	2.76%	3,907
Jun 29, 2026	78.01	79.75	75.97	76.48	76.48	-4.12%	1,205
Jun 26, 2026	76.79	80.99	76.79	79.77	79.77	3.01%	306
Jun 25, 2026	79.66	79.99	75.14	77.44	77.44	1.85%	2,787
Jun 24, 2026	75.50	77.48	73.33	76.03	76.03	2.60%	1,786