EFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.55	10.55	10.49	10.53	10.53	-0.28%	162,776
Jun 4, 2026	10.50	10.60	10.50	10.56	10.56	0.48%	151,181
Jun 3, 2026	10.55	10.60	10.51	10.51	10.51	-0.76%	281,976
Jun 2, 2026	10.51	10.60	10.48	10.59	10.59	1.15%	151,464
Jun 1, 2026	10.46	10.57	10.45	10.47	10.47	-0.38%	188,615
May 29, 2026	10.56	10.57	10.50	10.51	10.51	-0.28%	120,825
May 28, 2026	10.57	10.57	10.46	10.54	10.54	-	163,850
May 27, 2026	10.51	10.56	10.46	10.54	10.54	0.57%	120,391
May 26, 2026	10.57	10.57	10.42	10.48	10.48	-0.19%	90,755
May 22, 2026	10.50	10.52	10.43	10.50	10.50	-	176,784
May 21, 2026	10.40	10.51	10.40	10.50	10.50	0.38%	116,607
May 20, 2026	10.41	10.50	10.39	10.46	10.46	0.48%	108,532
May 19, 2026	10.40	10.44	10.38	10.41	10.41	0.19%	203,804
May 18, 2026	10.40	10.40	10.36	10.39	10.39	0.29%	103,360
May 15, 2026	10.42	10.47	10.36	10.36	10.36	-0.70%	99,843
May 14, 2026	10.46	10.53	10.46	10.50	10.43	0.10%	180,399
May 13, 2026	10.48	10.51	10.47	10.49	10.42	-0.29%	162,202
May 12, 2026	10.55	10.56	10.49	10.52	10.45	-0.09%	75,883
May 11, 2026	10.56	10.56	10.51	10.53	10.46	-0.09%	157,027
May 8, 2026	10.56	10.56	10.51	10.54	10.47	0.09%	64,846
May 7, 2026	10.58	10.58	10.51	10.53	10.46	-0.09%	96,942
May 6, 2026	10.54	10.57	10.50	10.54	10.47	0.09%	203,529
May 5, 2026	10.58	10.58	10.48	10.53	10.46	-	129,760
May 4, 2026	10.59	10.62	10.51	10.53	10.46	-0.85%	94,186
May 1, 2026	10.63	10.64	10.58	10.62	10.55	0.28%	95,037
Apr 30, 2026	10.54	10.63	10.45	10.59	10.52	0.47%	196,340
Apr 29, 2026	10.51	10.54	10.45	10.54	10.47	0.57%	149,218
Apr 28, 2026	10.48	10.54	10.46	10.48	10.41	-0.29%	350,703
Apr 27, 2026	10.51	10.55	10.42	10.51	10.44	0.38%	111,736
Apr 24, 2026	10.53	10.57	10.44	10.47	10.40	-0.29%	149,383
Apr 23, 2026	10.51	10.54	10.48	10.50	10.43	-0.57%	173,360
Apr 22, 2026	10.53	10.58	10.51	10.56	10.49	0.76%	127,205
Apr 21, 2026	10.55	10.63	10.47	10.48	10.41	-1.13%	109,100
Apr 20, 2026	10.61	10.63	10.56	10.60	10.53	0.19%	66,636
Apr 17, 2026	10.56	10.62	10.50	10.58	10.51	0.67%	117,167
Apr 16, 2026	10.45	10.56	10.45	10.51	10.44	0.57%	116,273
Apr 15, 2026	10.48	10.53	10.42	10.45	10.38	-0.21%	88,488
Apr 14, 2026	10.56	10.59	10.51	10.54	10.41	0.09%	78,945
Apr 13, 2026	10.52	10.55	10.48	10.53	10.40	0.19%	59,017
Apr 10, 2026	10.55	10.55	10.50	10.51	10.38	-0.57%	66,899
Apr 9, 2026	10.56	10.60	10.55	10.57	10.43	0.38%	86,775
Apr 8, 2026	10.47	10.58	10.47	10.53	10.40	1.45%	76,915
Apr 7, 2026	10.26	10.44	10.26	10.38	10.25	0.29%	109,279
Apr 6, 2026	10.37	10.42	10.31	10.35	10.22	0.19%	167,604
Apr 2, 2026	10.32	10.39	10.32	10.33	10.20	-0.77%	225,723
Apr 1, 2026	10.50	10.55	10.40	10.41	10.28	-1.23%	140,029
Mar 31, 2026	10.24	10.54	10.22	10.54	10.41	3.03%	195,987
Mar 30, 2026	10.13	10.26	10.13	10.23	10.10	0.99%	236,058
Mar 27, 2026	10.24	10.34	10.11	10.13	10.00	-1.94%	589,915
Mar 26, 2026	10.38	10.44	10.32	10.33	10.20	-1.24%	150,089