ERFSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	90.61	90.61	90.61	90.61	-	4.11%	100
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
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