ERFSF(ERFSF)
ERFSF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $81.08 | $81.13 | $77.02 | $79.45 | 2,012 |
| 7/31/2026 | $80.25 | $80.34 | $77.68 | $79.03 | 790 |
| 7/30/2026 | $78.98 | $80.60 | $77.68 | $77.79 | 2,500 |
| 7/29/2026 | $79.11 | $80.27 | $75.13 | $80.27 | 790 |
| 7/28/2026 | $78.31 | $79.02 | $74.46 | $76.79 | 1,148 |
| 7/27/2026 | $77.24 | $78.02 | $73.43 | $77.43 | 2,808 |
| 7/24/2026 | $72.78 | $77.40 | $72.78 | $73.75 | 3,926 |
| 7/23/2026 | $73.71 | $78.07 | $73.71 | $74.02 | 2,722 |
| 7/22/2026 | $80.51 | $82.08 | $78.87 | $80.57 | 1,200 |
| 7/21/2026 | $80.48 | $81.47 | $77.47 | $78.13 | 2,600 |
| 7/20/2026 | $82.55 | $82.55 | $78.25 | $78.73 | 3,013 |
| 7/17/2026 | $82.13 | $82.13 | $78.16 | $80.99 | 3,926 |
| 7/16/2026 | $81.74 | $81.86 | $76.87 | $77.61 | 1,500 |
| 7/15/2026 | $80.82 | $80.87 | $77.67 | $77.67 | 4,000 |
| 7/14/2026 | $80.24 | $81.22 | $76.17 | $78.83 | 13,600 |
| 7/13/2026 | $81.16 | $81.16 | $76.45 | $76.45 | 9,007 |
| 7/10/2026 | $81.07 | $81.44 | $77.27 | $80.40 | 300 |
| 7/9/2026 | $80.00 | $80.67 | $77.10 | $80.23 | 623 |
| 7/8/2026 | $74.71 | $78.21 | $74.71 | $77.00 | 1,400 |
| 7/7/2026 | $80.53 | $81.08 | $78.57 | $79.12 | 21,000 |
| 7/6/2026 | $77.16 | $80.53 | $76.54 | $80.53 | 600 |
| 7/2/2026 | $80.53 | $80.64 | $77.54 | $80.21 | 1,129 |
| 7/1/2026 | $74.73 | $79.56 | $74.73 | $79.45 | 1,737 |
| 6/30/2026 | $78.04 | $80.76 | $76.90 | $78.59 | 3,907 |
| 6/29/2026 | $78.01 | $79.75 | $75.97 | $76.48 | 1,205 |
| 6/26/2026 | $76.79 | $80.99 | $76.79 | $79.77 | 306 |
| 6/25/2026 | $79.66 | $79.99 | $75.14 | $77.44 | 2,800 |
| 6/24/2026 | $75.50 | $77.48 | $73.33 | $76.03 | 1,800 |
| 6/23/2026 | $75.43 | $75.77 | $72.12 | $74.10 | 6,504 |
| 6/22/2026 | $70.16 | $73.00 | $69.72 | $70.54 | 2,344 |
| 6/18/2026 | $68.80 | $72.50 | $68.80 | $72.50 | 2,300 |
| 6/17/2026 | $73.31 | $73.31 | $70.00 | $70.64 | 600 |
| 6/16/2026 | $72.31 | $75.00 | $71.19 | $71.20 | 7,833 |
| 6/15/2026 | $72.92 | $75.87 | $71.75 | $72.76 | 7,800 |
| 6/12/2026 | $72.56 | $76.48 | $71.73 | $71.73 | 2,800 |
| 6/11/2026 | $77.88 | $77.88 | $72.69 | $76.73 | 6,607 |
| 6/10/2026 | $77.42 | $77.82 | $73.40 | $75.22 | 1,319 |
| 6/9/2026 | $75.19 | $77.36 | $72.75 | $72.75 | 111 |
| 6/8/2026 | $76.35 | $77.35 | $72.10 | $72.60 | 3,900 |
| 6/5/2026 | $74.55 | $76.79 | $72.88 | $75.99 | 1,100 |
| 6/4/2026 | $72.83 | $78.19 | $72.83 | $77.22 | 1,904 |
| 6/3/2026 | $71.51 | $73.87 | $69.95 | $72.48 | 1,600 |
| 6/2/2026 | $72.91 | $73.29 | $68.80 | $68.80 | 731 |
| 6/1/2026 | $71.31 | $74.81 | $69.82 | $70.77 | 2,200 |
| 5/29/2026 | $73.88 | $74.73 | $70.96 | $72.61 | 1,641 |
| 5/28/2026 | $70.86 | $74.09 | $69.49 | $71.01 | 2,949 |
| 5/27/2026 | $71.68 | $75.07 | $70.07 | $74.05 | 1,609 |
| 5/26/2026 | $74.99 | $74.99 | $70.88 | $72.43 | 900 |
| 5/22/2026 | $73.00 | $74.63 | $72.11 | $74.19 | 3,900 |
| 5/21/2026 | $70.39 | $74.18 | $70.39 | $73.74 | 8,800 |
| 5/20/2026 | $72.91 | $72.91 | $69.70 | $71.66 | 1,000 |
| 5/19/2026 | $71.00 | $72.68 | $69.40 | $71.35 | 600 |
| 5/18/2026 | $70.83 | $70.83 | $67.52 | $70.33 | 12,800 |
| 5/15/2026 | $67.46 | $71.24 | $66.29 | $66.29 | 2,200 |
| 5/14/2026 | $71.59 | $71.61 | $67.68 | $68.74 | 8,300 |
| 5/13/2026 | $70.78 | $71.69 | $66.98 | $71.69 | 2,000 |
| 5/12/2026 | $71.17 | $71.17 | $67.89 | $68.18 | 500 |
| 5/11/2026 | $70.49 | $70.65 | $66.42 | $69.68 | 6,200 |
| 5/8/2026 | $69.93 | $71.49 | $67.62 | $68.06 | 9,200 |
| 5/7/2026 | $72.00 | $72.52 | $67.29 | $71.07 | 2,000 |
| 5/6/2026 | $69.67 | $73.01 | $69.02 | $69.09 | 900 |