EFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	66.19	66.36	66.09	66.16	66.16	0.23%	31,470
Dec 4, 2025	66.24	66.24	65.78	66.01	66.01	0.06%	26,799
Dec 3, 2025	65.73	66.14	65.73	65.97	65.97	0.17%	39,549
Dec 2, 2025	65.80	65.94	65.70	65.86	65.86	0.34%	14,887
Dec 1, 2025	65.41	65.87	65.41	65.64	65.64	-0.26%	39,386
Nov 28, 2025	65.69	65.81	65.65	65.81	65.81	0.30%	25,277
Nov 26, 2025	65.52	65.82	65.40	65.61	65.61	0.57%	34,700
Nov 25, 2025	64.60	65.32	64.46	65.24	65.24	0.93%	46,718
Nov 24, 2025	64.24	64.75	64.17	64.64	64.64	1.17%	47,213
Nov 21, 2025	63.42	64.41	63.30	63.89	63.89	1.25%	12,267
Nov 20, 2025	64.98	65.19	63.10	63.10	63.10	-1.43%	34,721
Nov 19, 2025	63.85	64.52	63.74	64.02	64.02	0.32%	30,177
Nov 18, 2025	63.95	64.16	63.33	63.81	63.81	-0.65%	24,095
Nov 17, 2025	64.73	65.07	64.05	64.23	64.23	-1.00%	24,069
Nov 14, 2025	64.26	65.17	64.10	64.88	64.88	0.06%	33,428
Nov 13, 2025	65.54	65.54	64.76	64.84	64.84	-1.37%	5,221
Nov 12, 2025	65.85	65.85	65.52	65.74	65.74	0.17%	26,154
Nov 11, 2025	65.24	65.72	65.24	65.63	65.63	0.26%	12,191
Nov 10, 2025	64.92	65.50	64.79	65.46	65.46	1.69%	77,330
Nov 7, 2025	64.06	64.37	63.56	64.37	64.37	0.06%	52,807
Nov 6, 2025	64.90	64.90	64.23	64.33	64.33	-0.88%	272,165
Nov 5, 2025	64.78	65.35	64.75	64.90	64.90	0.14%	99,865
Nov 4, 2025	64.79	65.11	64.69	64.81	64.81	-0.92%	102,449
Nov 3, 2025	65.64	65.64	65.09	65.41	65.41	0.08%	106,056
Oct 31, 2025	65.83	65.83	65.17	65.36	65.36	-0.34%	62,827
Oct 30, 2025	65.82	66.01	65.55	65.58	65.58	-0.73%	50,323
Oct 29, 2025	66.28	66.40	65.77	66.06	66.06	0.05%	120,439
Oct 28, 2025	66.05	66.17	65.76	66.03	66.03	0.38%	49,355
Oct 27, 2025	65.48	65.80	65.44	65.78	65.78	1.37%	92,637
Oct 24, 2025	64.86	65.04	64.80	64.89	64.89	0.90%	65,327
Oct 23, 2025	64.20	64.46	64.11	64.31	64.31	0.37%	41,155
Oct 22, 2025	64.45	64.45	63.71	64.07	64.07	-0.37%	26,648
Oct 21, 2025	64.33	64.42	64.19	64.31	64.31	-0.02%	61,189
Oct 20, 2025	63.88	64.41	63.88	64.32	64.32	1.20%	39,458
Oct 17, 2025	63.01	63.71	63.01	63.56	63.56	0.76%	45,250
Oct 16, 2025	63.71	63.78	62.79	63.08	63.08	-0.68%	85,718
Oct 15, 2025	63.70	63.90	62.94	63.51	63.51	0.51%	71,114
Oct 14, 2025	62.68	63.46	62.41	63.19	63.19	0.04%	57,855
Oct 13, 2025	63.10	63.32	62.90	63.16	63.16	1.19%	54,580
Oct 10, 2025	64.20	64.28	62.39	62.42	62.42	-2.51%	77,825
Oct 9, 2025	64.37	64.42	63.92	64.03	64.03	-0.33%	41,373
Oct 8, 2025	64.08	64.32	64.00	64.24	64.24	0.47%	44,219
Oct 7, 2025	64.37	64.37	63.84	63.94	63.94	-0.53%	71,881
Oct 6, 2025	64.22	64.30	64.03	64.28	64.28	0.44%	106,649
Oct 3, 2025	63.97	64.31	63.96	64.00	64.00	0.09%	119,939
Oct 2, 2025	63.92	63.99	63.66	63.94	63.94	0.19%	80,502
Oct 1, 2025	63.35	63.89	63.32	63.82	63.82	0.36%	38,141
Sep 30, 2025	63.21	63.61	63.15	63.59	63.59	0.52%	81,332
Sep 29, 2025	63.32	63.45	63.12	63.26	63.26	0.29%	77,065
Sep 26, 2025	62.92	63.09	62.78	63.08	63.08	0.47%	25,268