Register for real-time alerts, custom portfolio, and market movers
ERFSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 63.63 | -0.16 | -0.24% | 63.78 | 63.78 | 60.01 | 6,446 |
| May 22 2024 | 63.785 | 2.27 | 3.69% | 65.238 | 65.238 | 63.578 | 2,272 |
| May 21 2024 | 61.5175 | 0.61 | 1.01% | 62.95 | 63.73 | 61.406 | 4,456 |
| May 20 2024 | 60.904 | -2.56 | -4.04% | 62.87 | 62.87 | 60.904 | 3,668 |
| May 17 2024 | 63.468 | -0.82 | -1.28% | 61.77 | 63.468 | 61.77 | 684 |
| May 16 2024 | 64.29 | -0.98 | -1.50% | 66.294 | 66.294 | 64.29 | 34 |
| May 15 2024 | 65.27 | 3.32 | 5.36% | 63.274 | 65.27 | 63.274 | 757 |
| May 14 2024 | 61.95 | 1.57 | 2.60% | 62.75 | 62.75 | 61.95 | 68 |
| May 13 2024 | 60.38 | -3.28 | -5.15% | 59.71 | 64.40 | 59.71 | 446 |
| May 10 2024 | 63.66 | 2.49 | 4.06% | 63.79 | 63.79 | 60.60 | 250 |
| May 09 2024 | 61.175 | -0.18 | -0.30% | 63.29 | 63.29 | 59.62 | 8,162 |
| May 08 2024 | 61.358 | -1.29 | -2.06% | 62.00 | 62.04 | 61.358 | 215 |
| May 07 2024 | 62.65 | 3.23 | 5.44% | 58.51 | 62.65 | 58.21 | 4,371 |
| May 06 2024 | 59.416 | -0.54 | -0.91% | 60.00 | 62.95 | 59.02 | 677 |
| May 03 2024 | 59.96 | -0.27 | -0.45% | 60.6675 | 61.752 | 58.92 | 1,848 |
| May 02 2024 | 60.23 | 1.08 | 1.83% | 62.71 | 62.71 | 58.518 | 1,312 |
| May 01 2024 | 59.15 | -3.64 | -5.80% | 62.85 | 62.85 | 59.15 | 5,514 |
| Apr 30 2024 | 62.794 | 1.01 | 1.63% | 62.99 | 62.99 | 60.00 | 1,241 |
| Apr 29 2024 | 61.788 | 1.79 | 2.98% | 61.00 | 64.494 | 60.50 | 1,783 |
| Apr 26 2024 | 60.00 | -0.01 | -0.02% | 62.45 | 62.45 | 60.00 | 1,288 |
| Apr 25 2024 | 60.01 | -1.04 | -1.70% | 61.00 | 63.416 | 60.01 | 1,148 |
| Apr 24 2024 | 61.05 | -3.95 | -6.08% | 64.104 | 64.104 | 60.32 | 10,989 |
| Apr 23 2024 | 65.00 | 2.50 | 4.00% | 67.228 | 68.45 | 63.48 | 4,037 |
| Apr 22 2024 | 62.50 | -2.25 | -3.47% | 62.29 | 64.70 | 61.82 | 3,131 |
| Apr 19 2024 | 64.75 | 1.72 | 2.72% | 65.05 | 65.85 | 63.29 | 622 |
| Apr 18 2024 | 63.035 | 0.00 | 0.00% | 63.035 | 63.035 | 63.035 | 0 |
| Apr 17 2024 | 63.035 | 1.11 | 1.80% | 64.622 | 64.622 | 61.25 | 2,307 |
| Apr 16 2024 | 61.92 | -0.42 | -0.67% | 62.90 | 63.45 | 61.92 | 16,888 |
| Apr 15 2024 | 62.34 | -1.09 | -1.72% | 64.92 | 67.06 | 62.34 | 1,039 |
| Apr 12 2024 | 63.434 | -0.94 | -1.46% | 63.67 | 63.67 | 63.434 | 127 |
| Apr 11 2024 | 64.376 | -0.59 | -0.91% | 65.03 | 65.07 | 64.37 | 269 |
| Apr 10 2024 | 64.97 | -0.28 | -0.42% | 67.26 | 67.26 | 63.911 | 824 |
| Apr 09 2024 | 65.246 | 2.24 | 3.55% | 64.63 | 66.162 | 64.63 | 1,617 |
| Apr 08 2024 | 63.01 | -0.58 | -0.92% | 66.026 | 66.306 | 63.01 | 395 |
| Apr 05 2024 | 63.594 | -3.06 | -4.59% | 63.01 | 66.00 | 63.01 | 8,853 |
| Apr 04 2024 | 66.65 | -0.32 | -0.48% | 65.25 | 66.95 | 65.25 | 201 |
| Apr 03 2024 | 66.97 | 2.66 | 4.13% | 63.946 | 67.95 | 63.946 | 157 |
| Apr 02 2024 | 64.312 | -1.21 | -1.85% | 62.26 | 64.7605 | 62.26 | 1,237 |
| Apr 01 2024 | 65.524 | 0.95 | 1.47% | 65.32 | 66.38 | 63.11 | 1,045 |
| Mar 28 2024 | 64.576 | 1.86 | 2.97% | 63.192 | 65.00 | 63.192 | 7,007 |
| Mar 27 2024 | 62.716 | 1.03 | 1.67% | 63.01 | 63.01 | 61.39 | 5,045 |
| Mar 26 2024 | 61.686 | 1.22 | 2.02% | 61.1351 | 61.686 | 61.114 | 473 |
| Mar 25 2024 | 60.462 | 0.26 | 0.44% | 62.34 | 62.368 | 59.468 | 7,357 |
| Mar 22 2024 | 60.20 | -1.18 | -1.92% | 62.136 | 62.198 | 59.406 | 209 |
| Mar 21 2024 | 61.38 | 1.48 | 2.47% | 61.057 | 61.4911 | 60.788 | 3,452 |
| Mar 20 2024 | 59.90 | -1.58 | -2.57% | 62.00 | 63.04 | 58.46 | 446 |
| Mar 19 2024 | 61.48 | 3.13 | 5.36% | 60.93 | 63.45 | 58.90 | 532 |
| Mar 18 2024 | 58.35 | -3.61 | -5.83% | 59.33 | 63.21 | 58.35 | 187 |
| Mar 15 2024 | 61.96 | 0.48 | 0.78% | 61.132 | 61.96 | 60.0245 | 339 |
| Mar 14 2024 | 61.48 | -1.74 | -2.75% | 63.22 | 63.22 | 61.48 | 118 |
| Mar 13 2024 | 63.22 | -0.15 | -0.23% | 63.33 | 64.50 | 63.22 | 461 |
| Mar 12 2024 | 63.3654 | 1.00 | 1.60% | 63.3654 | 63.3654 | 63.3654 | 246 |
| Mar 11 2024 | 62.37 | 1.50 | 2.46% | 62.944 | 62.944 | 61.24 | 183 |
| Mar 08 2024 | 60.875 | 0.24 | 0.40% | 61.552 | 61.60 | 60.875 | 436 |
| Mar 07 2024 | 60.632 | 0.40 | 0.66% | 60.57 | 61.148 | 60.57 | 352 |
| Mar 06 2024 | 60.236 | 0.94 | 1.59% | 59.79 | 60.236 | 59.755 | 3,183 |
| Mar 05 2024 | 59.292 | -0.66 | -1.10% | 59.31 | 59.48 | 58.6994 | 209 |
| Mar 04 2024 | 59.95 | 0.21 | 0.35% | 58.02 | 60.28 | 58.02 | 250 |
| Mar 01 2024 | 59.74 | 0.11 | 0.19% | 59.574 | 60.382 | 59.574 | 844 |
| Feb 29 2024 | 59.628 | 0.39 | 0.65% | 60.40 | 60.6451 | 59.628 | 1,283 |
| Feb 28 2024 | 59.24 | -0.58 | -0.96% | 58.725 | 59.24 | 58.43 | 3,776 |
| Feb 27 2024 | 59.816 | -6.27 | -9.49% | 58.696 | 60.10 | 58.696 | 19,523 |
| Feb 26 2024 | 66.09 | 3.24 | 5.15% | 64.37 | 66.10 | 62.912 | 567 |
