Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ERF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20.09 | 0.00 | 0.00% | 20.09 | 20.09 | 20.09 | 0 |
| May 30 2024 | 20.09 | -0.10 | -0.50% | 19.96 | 20.315 | 19.96 | 8,689,715 |
| May 29 2024 | 20.19 | -0.36 | -1.75% | 20.55 | 20.67 | 19.94 | 26,062,507 |
| May 28 2024 | 20.55 | 0.35 | 1.73% | 20.30 | 20.64 | 20.25 | 4,782,932 |
| May 24 2024 | 20.20 | 0.35 | 1.76% | 19.93 | 20.215 | 19.93 | 3,781,218 |
| May 23 2024 | 19.85 | -0.12 | -0.60% | 20.16 | 20.38 | 19.74 | 4,889,115 |
| May 22 2024 | 19.97 | -0.25 | -1.24% | 20.11 | 20.13 | 19.71 | 2,810,101 |
| May 21 2024 | 20.22 | 0.09 | 0.45% | 19.97 | 20.375 | 19.96 | 3,431,126 |
| May 20 2024 | 20.13 | 0.13 | 0.65% | 20.05 | 20.26 | 20.05 | 2,117,136 |
| May 17 2024 | 20.00 | 0.15 | 0.76% | 19.96 | 20.12 | 19.88 | 3,985,556 |
| May 16 2024 | 19.85 | -0.34 | -1.68% | 20.24 | 20.25 | 19.85 | 1,727,918 |
| May 15 2024 | 20.19 | 0.00 | 0.00% | 20.10 | 20.25 | 19.91 | 2,457,547 |
| May 14 2024 | 20.19 | 0.13 | 0.65% | 19.98 | 20.23 | 19.96 | 4,432,101 |
| May 13 2024 | 20.06 | 0.13 | 0.65% | 19.93 | 20.10 | 19.88 | 1,810,623 |
| May 10 2024 | 19.93 | -0.18 | -0.90% | 20.14 | 20.22 | 19.86 | 1,835,901 |
| May 09 2024 | 20.11 | 0.08 | 0.40% | 20.00 | 20.26 | 19.85 | 1,890,489 |
| May 08 2024 | 20.03 | 0.17 | 0.86% | 19.80 | 20.25 | 19.72 | 2,337,374 |
| May 07 2024 | 19.86 | 0.07 | 0.35% | 19.77 | 20.03 | 19.75 | 1,716,880 |
| May 06 2024 | 19.79 | 0.23 | 1.18% | 19.80 | 20.05 | 19.76 | 2,132,507 |
| May 03 2024 | 19.56 | 0.08 | 0.41% | 19.60 | 19.635 | 19.37 | 2,077,392 |
| May 02 2024 | 19.48 | 0.15 | 0.78% | 19.29 | 19.675 | 19.26 | 2,126,254 |
| May 01 2024 | 19.33 | -0.25 | -1.28% | 19.51 | 19.60 | 19.02 | 2,242,967 |
| Apr 30 2024 | 19.58 | -0.79 | -3.88% | 20.35 | 20.36 | 19.58 | 2,514,476 |
| Apr 29 2024 | 20.37 | -0.14 | -0.68% | 20.30 | 20.495 | 20.27 | 2,584,092 |
| Apr 26 2024 | 20.51 | 0.07 | 0.34% | 20.49 | 20.58 | 20.25 | 1,526,655 |
| Apr 25 2024 | 20.44 | 0.12 | 0.59% | 20.31 | 20.515 | 20.15 | 1,541,722 |
| Apr 24 2024 | 20.32 | 0.05 | 0.25% | 20.18 | 20.39 | 20.11 | 1,283,368 |
| Apr 23 2024 | 20.27 | 0.12 | 0.60% | 20.11 | 20.39 | 20.06 | 1,127,419 |
| Apr 22 2024 | 20.15 | 0.22 | 1.10% | 19.88 | 20.345 | 19.83 | 2,582,763 |
| Apr 19 2024 | 19.93 | 0.10 | 0.50% | 19.65 | 20.136 | 19.65 | 3,408,762 |
| Apr 18 2024 | 19.83 | -0.22 | -1.10% | 20.12 | 20.24 | 19.825 | 1,821,619 |
| Apr 17 2024 | 20.05 | -0.31 | -1.52% | 20.28 | 20.53 | 20.05 | 1,737,072 |
| Apr 16 2024 | 20.36 | -0.11 | -0.54% | 20.37 | 20.51 | 20.11 | 1,571,938 |
| Apr 15 2024 | 20.47 | -0.20 | -0.97% | 20.60 | 20.775 | 20.415 | 2,102,186 |
| Apr 12 2024 | 20.67 | 0.01 | 0.05% | 20.74 | 20.965 | 20.57 | 2,811,888 |
| Apr 11 2024 | 20.66 | 0.03 | 0.15% | 20.71 | 20.76 | 20.45 | 2,425,462 |
| Apr 10 2024 | 20.63 | 0.30 | 1.48% | 20.27 | 20.72 | 20.27 | 2,130,084 |
| Apr 09 2024 | 20.33 | 0.00 | 0.00% | 20.41 | 20.46 | 20.20 | 2,225,637 |
| Apr 08 2024 | 20.33 | -0.02 | -0.10% | 20.35 | 20.52 | 20.23 | 1,606,615 |
| Apr 05 2024 | 20.35 | 0.32 | 1.60% | 20.11 | 20.40 | 19.97 | 966,824 |
| Apr 04 2024 | 20.03 | -0.13 | -0.64% | 20.04 | 20.285 | 19.96 | 2,555,995 |
| Apr 03 2024 | 20.16 | 0.32 | 1.61% | 19.89 | 20.18 | 19.815 | 3,029,615 |
| Apr 02 2024 | 19.84 | 0.22 | 1.12% | 19.70 | 19.93 | 19.69 | 4,225,331 |
| Apr 01 2024 | 19.62 | -0.04 | -0.20% | 19.73 | 19.74 | 19.46 | 4,112,992 |
| Mar 28 2024 | 19.66 | 0.28 | 1.44% | 19.45 | 19.78 | 19.31 | 2,901,086 |
| Mar 27 2024 | 19.38 | 0.25 | 1.31% | 19.14 | 19.39 | 19.06 | 2,752,544 |
| Mar 26 2024 | 19.13 | 0.10 | 0.53% | 19.06 | 19.23 | 18.925 | 3,682,335 |
| Mar 25 2024 | 19.03 | 0.31 | 1.66% | 18.77 | 19.08 | 18.74 | 2,782,445 |
| Mar 22 2024 | 18.72 | -0.21 | -1.11% | 18.82 | 18.96 | 18.68 | 2,006,395 |
| Mar 21 2024 | 18.93 | 0.07 | 0.37% | 18.90 | 19.00 | 18.7725 | 1,790,774 |
| Mar 20 2024 | 18.86 | 0.04 | 0.21% | 18.70 | 18.97 | 18.63 | 2,344,745 |
| Mar 19 2024 | 18.82 | 0.19 | 1.02% | 18.56 | 18.87 | 18.56 | 2,311,229 |
| Mar 18 2024 | 18.63 | 0.34 | 1.86% | 18.37 | 18.69 | 18.25 | 2,164,680 |
| Mar 15 2024 | 18.29 | 0.15 | 0.83% | 18.08 | 18.40 | 18.08 | 1,752,245 |
| Mar 14 2024 | 18.14 | 0.04 | 0.22% | 18.12 | 18.18 | 18.01 | 3,581,047 |
| Mar 13 2024 | 18.10 | 0.11 | 0.61% | 18.10 | 18.22 | 18.02 | 3,891,470 |
| Mar 12 2024 | 17.99 | 0.14 | 0.78% | 17.83 | 18.00 | 17.725 | 1,769,076 |
| Mar 11 2024 | 17.85 | 0.04 | 0.22% | 17.74 | 17.91 | 17.535 | 2,605,435 |
| Mar 08 2024 | 17.81 | -0.10 | -0.56% | 17.90 | 17.965 | 17.695 | 2,596,303 |
| Mar 07 2024 | 17.91 | 0.00 | 0.00% | 17.80 | 18.03 | 17.795 | 3,010,630 |
| Mar 06 2024 | 17.91 | -0.01 | -0.06% | 18.00 | 18.10 | 17.74 | 2,762,658 |
| Mar 05 2024 | 17.92 | 0.28 | 1.59% | 17.59 | 18.09 | 17.56 | 5,464,274 |
| Mar 04 2024 | 17.64 | -0.13 | -0.73% | 17.80 | 17.90 | 17.63 | 4,896,441 |
