Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EVK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 18.88 | -0.11 | -0.55% | 18.99 | 18.99 | 18.75 | 44,912 |
| Jul 25 2024 | 18.985 | 0.02 | 0.11% | 18.805 | 18.995 | 18.675 | 40,526 |
| Jul 24 2024 | 18.965 | 0.19 | 1.01% | 18.835 | 18.995 | 18.715 | 22,532 |
| Jul 23 2024 | 18.775 | -0.11 | -0.56% | 19.025 | 19.025 | 18.73 | 18,552 |
| Jul 22 2024 | 18.88 | 0.02 | 0.13% | 18.835 | 19.04 | 18.78 | 33,444 |
| Jul 19 2024 | 18.855 | -0.40 | -2.05% | 19.205 | 19.275 | 18.70 | 119,304 |
| Jul 18 2024 | 19.25 | 0.00 | 0.03% | 19.275 | 19.28 | 19.13 | 69,988 |
| Jul 17 2024 | 19.245 | 0.16 | 0.81% | 18.995 | 19.335 | 18.92 | 41,797 |
| Jul 16 2024 | 19.09 | 0.31 | 1.62% | 18.665 | 19.09 | 18.61 | 71,728 |
| Jul 15 2024 | 18.785 | -0.35 | -1.83% | 19.00 | 19.20 | 18.43 | 128,904 |
| Jul 12 2024 | 19.135 | 0.21 | 1.11% | 19.05 | 19.135 | 18.875 | 38,588 |
| Jul 11 2024 | 18.925 | -0.07 | -0.37% | 18.925 | 19.05 | 18.81 | 87,192 |
| Jul 10 2024 | 18.995 | -0.31 | -1.63% | 19.295 | 19.325 | 18.90 | 137,712 |
| Jul 09 2024 | 19.31 | -0.05 | -0.23% | 19.155 | 19.325 | 19.125 | 14,797 |
| Jul 08 2024 | 19.355 | -0.02 | -0.10% | 19.25 | 19.37 | 19.20 | 23,926 |
| Jul 05 2024 | 19.375 | -0.06 | -0.31% | 19.495 | 19.56 | 19.25 | 56,991 |
| Jul 04 2024 | 19.435 | 0.29 | 1.49% | 19.305 | 19.51 | 19.17 | 64,786 |
| Jul 03 2024 | 19.15 | 0.37 | 1.97% | 18.945 | 19.305 | 18.82 | 94,604 |
| Jul 02 2024 | 18.78 | -0.13 | -0.66% | 18.945 | 18.945 | 18.67 | 44,281 |
| Jul 01 2024 | 18.905 | -0.08 | -0.42% | 19.125 | 19.27 | 18.895 | 68,405 |
| Jun 28 2024 | 18.985 | -0.19 | -0.99% | 19.21 | 19.34 | 18.985 | 15,892 |
| Jun 27 2024 | 19.175 | 0.13 | 0.68% | 18.91 | 19.345 | 18.81 | 23,999 |
| Jun 26 2024 | 19.045 | -0.15 | -0.78% | 19.12 | 19.245 | 18.905 | 25,591 |
| Jun 25 2024 | 19.195 | 0.26 | 1.37% | 18.94 | 19.195 | 18.905 | 25,709 |
| Jun 24 2024 | 18.935 | -0.13 | -0.68% | 19.065 | 19.215 | 18.82 | 13,246 |
| Jun 21 2024 | 19.065 | -0.19 | -0.99% | 19.27 | 19.41 | 18.835 | 35,470 |
| Jun 20 2024 | 19.255 | 0.15 | 0.79% | 19.215 | 19.415 | 19.125 | 56,321 |
| Jun 19 2024 | 19.105 | 0.20 | 1.03% | 18.945 | 19.20 | 18.945 | 92,292 |
| Jun 18 2024 | 18.91 | 0.39 | 2.08% | 18.895 | 18.95 | 18.725 | 61,629 |
| Jun 17 2024 | 18.525 | 0.32 | 1.79% | 18.375 | 18.64 | 18.23 | 21,198 |
| Jun 14 2024 | 18.20 | -0.45 | -2.39% | 18.775 | 18.775 | 18.18 | 97,583 |
| Jun 13 2024 | 18.645 | -0.31 | -1.64% | 19.015 | 19.04 | 18.64 | 66,698 |
| Jun 12 2024 | 18.955 | 0.11 | 0.58% | 18.845 | 19.095 | 18.77 | 54,930 |
| Jun 11 2024 | 18.845 | 0.35 | 1.89% | 18.49 | 18.845 | 18.36 | 62,872 |
| Jun 10 2024 | 18.495 | 0.01 | 0.05% | 18.455 | 18.50 | 18.275 | 55,032 |
| Jun 07 2024 | 18.485 | -0.21 | -1.10% | 18.535 | 18.70 | 18.30 | 92,975 |
| Jun 06 2024 | 18.69 | -0.10 | -0.53% | 18.845 | 18.875 | 18.505 | 83,891 |
| Jun 05 2024 | 18.79 | -1.05 | -5.27% | 18.68 | 18.895 | 18.585 | 235,373 |
| Jun 04 2024 | 19.835 | -0.12 | -0.60% | 19.96 | 20.10 | 19.645 | 125,948 |
| Jun 03 2024 | 19.955 | -0.25 | -1.21% | 20.36 | 20.47 | 19.89 | 188,613 |
| May 31 2024 | 20.20 | -0.04 | -0.20% | 20.24 | 20.30 | 20.00 | 87,236 |
| May 30 2024 | 20.24 | 0.05 | 0.25% | 20.01 | 20.24 | 19.92 | 45,633 |
| May 29 2024 | 20.19 | -0.03 | -0.15% | 20.29 | 20.55 | 19.895 | 154,685 |
| May 28 2024 | 20.22 | -0.14 | -0.69% | 20.43 | 20.46 | 20.17 | 45,460 |
| May 27 2024 | 20.36 | 0.12 | 0.59% | 20.30 | 20.48 | 20.18 | 62,844 |
| May 24 2024 | 20.24 | 0.20 | 1.00% | 20.10 | 20.34 | 20.01 | 46,560 |
| May 23 2024 | 20.04 | -0.11 | -0.55% | 20.23 | 20.26 | 20.03 | 49,856 |
| May 22 2024 | 20.15 | -0.20 | -0.98% | 20.33 | 20.33 | 20.00 | 68,655 |
| May 21 2024 | 20.35 | 0.22 | 1.09% | 20.20 | 20.35 | 20.10 | 57,235 |
| May 20 2024 | 20.13 | -0.27 | -1.32% | 20.50 | 20.50 | 20.13 | 51,493 |
| May 17 2024 | 20.40 | 0.12 | 0.59% | 20.29 | 20.56 | 20.10 | 101,203 |
| May 16 2024 | 20.28 | 0.10 | 0.50% | 20.25 | 20.50 | 19.71 | 168,158 |
| May 15 2024 | 20.18 | -0.54 | -2.61% | 20.71 | 20.95 | 19.60 | 216,668 |
| May 14 2024 | 20.72 | 0.06 | 0.29% | 20.70 | 20.84 | 20.62 | 117,121 |
| May 13 2024 | 20.66 | 0.33 | 1.62% | 20.33 | 20.70 | 20.31 | 87,799 |
| May 10 2024 | 20.33 | -0.07 | -0.34% | 20.42 | 20.57 | 20.24 | 53,925 |
| May 09 2024 | 20.40 | 0.01 | 0.05% | 20.37 | 20.59 | 20.36 | 22,717 |
| May 08 2024 | 20.39 | 0.02 | 0.10% | 20.33 | 20.75 | 20.28 | 121,079 |
| May 07 2024 | 20.37 | 0.31 | 1.55% | 20.05 | 20.37 | 19.92 | 102,231 |
| May 06 2024 | 20.06 | 0.26 | 1.34% | 19.90 | 20.06 | 19.805 | 75,252 |
| May 03 2024 | 19.795 | 0.25 | 1.28% | 19.63 | 19.98 | 19.63 | 136,008 |
| May 02 2024 | 19.545 | 0.09 | 0.46% | 19.515 | 19.74 | 19.395 | 85,986 |
| Apr 30 2024 | 19.455 | 0.11 | 0.57% | 19.345 | 19.645 | 19.345 | 75,220 |
| Apr 29 2024 | 19.345 | 0.15 | 0.81% | 19.205 | 19.375 | 19.155 | 58,235 |
