(EFAV)
CBOE: EFAV
· Real-Time Price · USD
85.19
-1.16 (-1.34%)
At close: Aug 25, 2025, 3:00 PM
EFAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 85.87 | 86.53 | 85.81 | 86.35 | 86.35 | 0.77% | 230,500 |
| Aug 21, 2025 | 85.88 | 85.88 | 85.60 | 85.69 | 85.69 | -0.64% | 589,545 |
| Aug 20, 2025 | 85.82 | 86.27 | 85.82 | 86.24 | 86.24 | 0.96% | 200,100 |
| Aug 19, 2025 | 85.38 | 85.61 | 85.32 | 85.42 | 85.42 | 0.15% | 375,948 |
| Aug 18, 2025 | 85.26 | 85.34 | 85.12 | 85.29 | 85.29 | -0.06% | 225,801 |
| Aug 15, 2025 | 85.06 | 85.40 | 85.06 | 85.34 | 85.34 | 0.49% | 482,100 |
| Aug 14, 2025 | 84.74 | 84.94 | 84.68 | 84.92 | 84.92 | -0.31% | 156,723 |
| Aug 13, 2025 | 84.68 | 85.18 | 84.68 | 85.18 | 85.18 | 0.79% | 184,149 |
| Aug 12, 2025 | 84.11 | 84.54 | 84.02 | 84.51 | 84.51 | 0.56% | 362,700 |
| Aug 11, 2025 | 84.02 | 84.16 | 83.92 | 84.04 | 84.04 | -0.14% | 168,600 |
| Aug 8, 2025 | 84.12 | 84.39 | 84.12 | 84.16 | 84.16 | -0.01% | 278,347 |
| Aug 7, 2025 | 84.15 | 84.28 | 83.87 | 84.17 | 84.17 | 0.39% | 357,101 |
| Aug 6, 2025 | 83.71 | 83.93 | 83.69 | 83.84 | 83.84 | 0.35% | 326,900 |
| Aug 5, 2025 | 83.43 | 83.71 | 83.37 | 83.55 | 83.55 | 0.04% | 1,050,900 |
| Aug 4, 2025 | 83.24 | 83.52 | 83.24 | 83.52 | 83.52 | 0.94% | 806,948 |
| Aug 1, 2025 | 82.51 | 82.81 | 82.34 | 82.74 | 82.74 | 1.20% | 826,520 |
| Jul 31, 2025 | 82.13 | 82.13 | 81.66 | 81.76 | 81.76 | -0.82% | 1,081,049 |
| Jul 30, 2025 | 82.96 | 82.96 | 82.20 | 82.44 | 82.44 | -0.76% | 245,134 |
| Jul 29, 2025 | 83.10 | 83.15 | 82.82 | 83.07 | 83.07 | 0.28% | 308,038 |
| Jul 28, 2025 | 83.43 | 83.45 | 82.76 | 82.84 | 82.84 | -1.53% | 499,334 |