ERFSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	98.17	99.61	96.32	99.61	99.61	3.90%	623
Nov 6, 2026	98.96	100.69	95.87	95.87	95.87	-4.32%	390
Nov 5, 2026	97.76	101.34	97.46	100.20	100.20	2.95%	534
Nov 4, 2026	98.94	99.80	97.22	97.32	97.32	-0.97%	414
Nov 3, 2026	98.42	98.42	95.79	98.27	98.27	2.20%	36,590
Nov 2, 2026	97.50	99.18	96.16	96.16	96.16	0.72%	1,028
Oct 30, 2026	96.37	98.46	95.47	95.47	95.47	-2.43%	1,328
Oct 29, 2026	97.22	98.25	96.35	97.85	97.85	4.11%	1,196
Oct 28, 2026	98.02	98.02	93.99	93.99	93.99	0.24%	695
Oct 27, 2026	94.00	97.20	93.76	93.76	93.76	-1.09%	2,365
Oct 26, 2026	97.88	97.88	94.04	94.80	94.80	-1.33%	477
Oct 23, 2026	93.50	96.54	93.33	96.08	96.08	4.41%	1,109
Oct 22, 2026	90.67	94.65	90.67	92.03	92.03	2.22%	2,546
Oct 21, 2026	92.74	92.74	88.25	90.03	90.03	0.86%	636
Oct 20, 2026	86.30	90.00	86.30	89.26	89.26	1.43%	1,310
Oct 19, 2026	89.70	90.18	88.00	88.00	88.00	-1.20%	574
Oct 16, 2026	87.30	90.11	85.66	89.07	89.07	1.96%	1,430
Oct 15, 2026	89.29	90.31	87.18	87.36	87.36	0.88%	1,201
Oct 14, 2026	88.05	88.05	85.54	86.61	86.61	-1.59%	536
Oct 13, 2026	85.56	88.48	85.56	88.00	88.00	-	2,101
Oct 12, 2026	88.64	88.64	85.08	88.01	88.01	4.15%	367
Oct 9, 2026	84.70	87.92	84.50	84.50	84.50	1.76%	754
Oct 8, 2026	87.23	87.23	82.97	83.04	83.04	-0.30%	37,094
Oct 7, 2026	84.11	87.23	83.29	83.29	83.29	-4.51%	965
Oct 6, 2026	85.51	88.41	84.88	87.23	87.23	0.05%	281
Oct 5, 2026	86.57	87.18	82.88	87.18	87.18	1.43%	1,846
Oct 2, 2026	85.57	86.86	81.96	85.95	85.95	4.16%	954
Oct 1, 2026	86.12	86.12	82.04	82.52	82.52	-2.70%	1,695
Sep 30, 2026	83.99	87.21	83.38	84.81	84.81	-3.30%	2,085
Sep 29, 2026	85.91	87.79	84.35	87.70	87.70	-3.96%	1,863
Sep 28, 2026	90.68	91.34	87.89	91.32	91.32	1.59%	4,189
Sep 25, 2026	87.59	90.61	86.70	89.88	89.88	3.28%	1,830
Sep 24, 2026	88.16	90.33	86.19	87.03	87.03	-1.24%	526
Sep 23, 2026	89.91	89.91	85.14	88.12	88.12	-2.10%	596
Sep 22, 2026	91.43	92.97	88.79	90.01	90.01	-0.95%	708
Sep 21, 2026	90.00	90.87	87.99	90.87	90.87	2.03%	505
Sep 18, 2026	86.28	89.41	85.78	89.06	89.06	4.04%	547
Sep 17, 2026	87.78	89.99	85.60	85.60	85.60	1.50%	2,095
Sep 16, 2026	86.96	87.62	84.16	84.33	84.33	-2.31%	826
Sep 15, 2026	82.33	86.37	82.08	86.32	86.32	1.58%	5,291
Sep 14, 2026	83.95	85.15	81.45	84.98	84.98	1.77%	534
Sep 11, 2026	84.27	84.29	79.74	83.50	83.50	0.63%	239
Sep 10, 2026	84.16	84.16	81.18	82.98	82.98	-1.09%	140
Sep 9, 2026	81.49	84.50	80.57	83.89	83.89	3.84%	328
Sep 8, 2026	81.57	83.95	80.79	80.79	80.79	-5.99%	942
Sep 4, 2026	83.43	86.39	82.43	85.93	85.93	-1.15%	1,474
Sep 3, 2026	86.82	87.48	83.61	86.93	86.93	1.39%	228
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