E-L Financial Corp

ELF
🏛️ usa →
11.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.58 33.27 32.58 33.21 0.2M
2021-12-30 32.29 33.30 32.29 32.62 0.3M
2021-12-29 32.03 32.51 31.97 32.38 0.2M
2021-12-28 31.88 32.22 31.74 32.04 0.3M
2021-12-27 31.49 32.22 31.46 32.14 0.3M
2021-12-23 31.33 31.75 31.07 31.62 0.2M
2021-12-22 30.72 31.25 30.58 31.19 0.3M
2021-12-21 30.18 30.94 30.13 30.76 0.4M
2021-12-20 29.87 30.37 29.25 30.08 0.6M
2021-12-17 30.12 30.69 29.83 30.29 1.4M
2021-12-16 31.44 31.50 30.23 30.44 0.5M
2021-12-15 30.64 31.36 30.38 31.24 0.4M
2021-12-14 29.88 30.82 29.87 30.78 0.4M
2021-12-13 31.22 31.54 30.09 30.12 0.6M
2021-12-10 31.32 31.77 30.97 31.40 0.4M
2021-12-09 31.42 31.92 31.25 31.28 0.3M
2021-12-08 31.02 31.91 31.00 31.77 0.3M
2021-12-07 30.87 31.62 30.55 31.05 0.6M
2021-12-06 30.36 30.81 29.98 30.39 0.4M
2021-12-03 31.17 31.27 29.73 30.15 0.7M
2021-12-02 29.87 30.97 29.30 30.85 0.4M
2021-12-01 30.75 30.75 29.59 29.59 0.7M
2021-11-30 30.68 30.74 29.77 30.12 0.4M
2021-11-29 31.41 31.42 30.33 30.92 0.4M
2021-11-26 30.94 31.24 30.41 31.07 0.3M
2021-11-24 31.54 31.83 31.17 31.78 0.2M
2021-11-23 31.75 32.09 31.23 32.01 0.4M
2021-11-22 32.77 33.10 32.02 32.04 0.3M
2021-11-19 32.26 32.85 32.26 32.44 0.2M
2021-11-18 32.66 32.66 31.87 32.42 0.2M
2021-11-17 32.38 33.07 32.27 32.70 0.5M
2021-11-16 31.69 32.42 31.69 32.37 0.3M
2021-11-15 31.69 31.69 31.15 31.63 0.4M
2021-11-12 31.18 31.67 31.11 31.36 0.2M
2021-11-11 30.86 31.26 30.56 31.24 0.3M
2021-11-10 30.88 31.09 30.55 30.78 0.3M
2021-11-09 31.06 31.49 30.89 31.02 0.4M
2021-11-08 31.72 32.04 30.85 30.96 0.5M
2021-11-05 30.58 32.20 30.49 31.33 0.7M
2021-11-04 30.00 32.10 29.57 30.21 2.0M
2021-11-03 32.81 33.38 32.70 33.18 0.9M
2021-11-02 32.86 33.14 32.11 32.91 0.5M
2021-11-01 32.52 32.96 32.36 32.77 0.8M
2021-10-29 32.42 32.56 31.94 32.31 0.4M
2021-10-28 31.81 32.64 31.81 32.51 0.3M
2021-10-27 31.71 31.83 30.89 31.62 0.6M
2021-10-26 31.38 32.13 30.97 31.79 0.9M
2021-10-25 30.72 31.40 30.53 31.07 0.4M
2021-10-22 29.72 30.67 29.70 30.58 0.2M
2021-10-21 29.57 29.82 29.43 29.74 0.2M
2021-10-20 29.37 29.93 29.28 29.48 0.2M
2021-10-19 29.37 29.61 29.11 29.32 0.2M
2021-10-18 28.94 29.46 28.59 29.45 0.2M
2021-10-15 30.11 30.13 29.10 29.12 0.5M
2021-10-14 29.80 30.00 29.44 29.60 0.4M
2021-10-13 29.22 29.54 28.78 29.48 0.3M
2021-10-12 29.58 29.71 29.17 29.18 0.2M
2021-10-11 29.78 29.87 29.46 29.58 0.2M
2021-10-08 30.35 30.35 29.54 29.64 0.2M
2021-10-07 30.17 30.67 30.11 30.29 0.2M
2021-10-06 29.50 29.88 29.40 29.82 0.2M
2021-10-05 29.26 30.17 29.24 29.98 0.4M
2021-10-04 29.65 29.65 28.83 29.10 0.4M
2021-10-01 29.27 29.72 28.72 29.58 0.4M
2021-09-30 29.90 30.04 28.90 29.05 0.5M
2021-09-29 29.83 30.11 29.44 30.01 0.4M
2021-09-28 29.99 29.99 29.18 29.63 0.5M
2021-09-27 29.10 30.15 29.10 29.99 0.8M
2021-09-24 29.02 29.42 28.70 29.19 0.4M
2021-09-23 29.03 29.36 28.99 29.19 0.5M
2021-09-22 28.77 29.19 28.71 28.96 0.4M
2021-09-21 29.21 29.35 28.59 28.74 0.5M
2021-09-20 29.14 29.63 28.45 29.05 0.8M
2021-09-17 30.43 30.92 29.95 29.98 2.4M
2021-09-16 30.37 30.43 29.80 30.22 0.4M
2021-09-15 29.65 30.28 29.52 30.27 0.5M
2021-09-14 30.78 30.78 29.35 29.65 0.5M
2021-09-13 30.52 30.75 30.18 30.68 0.4M
2021-09-10 30.13 30.62 29.93 30.28 0.4M
2021-09-09 30.27 30.63 29.81 29.82 0.4M
2021-09-08 30.72 30.83 30.03 30.22 0.3M
2021-09-07 30.55 31.67 30.55 30.89 0.6M
2021-09-03 30.91 30.91 30.45 30.66 0.3M
2021-09-02 31.10 31.44 30.91 31.05 0.4M
2021-09-01 31.05 31.08 30.52 31.05 0.6M
2021-08-31 30.80 30.98 30.53 30.95 0.4M
2021-08-30 30.82 31.00 30.51 30.83 0.4M
2021-08-27 30.01 30.87 29.91 30.69 0.5M
2021-08-26 29.46 30.46 29.46 30.03 0.4M
2021-08-25 29.92 30.52 29.76 30.02 0.3M
2021-08-24 29.88 30.02 29.58 29.80 0.3M
2021-08-23 29.57 30.01 29.47 29.85 0.3M
2021-08-20 29.03 29.51 28.91 29.32 0.3M
2021-08-19 27.94 28.99 27.87 28.96 0.4M
2021-08-18 28.14 28.80 28.14 28.21 0.3M
2021-08-17 28.98 29.00 28.21 28.32 0.4M
2021-08-16 29.75 30.10 29.30 29.31 0.3M
2021-08-13 29.73 30.16 29.49 29.92 0.3M
2021-08-12 30.21 30.21 29.53 29.72 0.3M
2021-08-11 30.66 30.74 30.00 30.06 0.3M
2021-08-10 29.67 30.56 29.67 30.55 0.5M
2021-08-09 29.80 29.91 29.46 29.75 0.3M
2021-08-06 30.04 30.54 29.92 30.02 0.5M
2021-08-05 30.75 31.23 29.61 29.83 1.2M
2021-08-04 28.42 28.87 27.90 28.05 0.7M
2021-08-03 27.93 28.64 27.54 28.61 0.6M
2021-08-02 27.73 28.06 27.60 27.82 0.7M
2021-07-30 27.25 27.85 27.07 27.61 0.4M
2021-07-29 26.78 27.57 26.78 27.26 0.4M
2021-07-28 26.66 26.98 26.29 26.70 0.3M
2021-07-27 26.36 26.62 26.15 26.58 0.3M
2021-07-26 26.90 27.11 26.52 26.55 0.3M
2021-07-23 26.15 26.86 25.93 26.79 0.3M
2021-07-22 26.44 26.52 25.93 25.98 0.4M
2021-07-21 26.35 26.75 26.20 26.60 0.4M
2021-07-20 25.16 26.23 24.96 26.04 0.6M
2021-07-19 25.15 25.23 24.58 24.96 0.6M
2021-07-16 26.16 26.25 25.41 25.49 0.3M
2021-07-15 26.09 26.40 25.66 25.91 0.3M
2021-07-14 26.29 26.61 26.02 26.29 0.6M
2021-07-13 25.95 26.01 25.62 25.70 0.3M
2021-07-12 26.44 26.44 26.01 26.13 0.2M
2021-07-09 26.18 26.46 26.00 26.41 0.3M
2021-07-08 25.48 25.97 25.15 25.88 0.4M
2021-07-07 26.19 26.47 25.81 25.90 0.3M
2021-07-06 26.62 26.62 26.01 26.30 0.5M
2021-07-02 27.25 27.30 26.57 26.61 0.4M
2021-07-01 27.31 27.31 26.77 27.16 0.6M
2021-06-30 27.48 27.56 27.13 27.14 0.6M
2021-06-29 27.70 27.94 27.50 27.60 0.3M
2021-06-28 28.00 28.00 27.33 27.55 0.9M
2021-06-25 28.11 28.16 27.91 28.00 0.9M
2021-06-24 27.81 28.12 27.43 28.00 0.3M
2021-06-23 27.39 27.85 26.81 27.62 0.5M
2021-06-22 27.70 27.87 27.40 27.61 0.4M
2021-06-21 27.69 28.05 27.50 27.91 0.3M
2021-06-18 27.43 27.73 27.14 27.47 0.4M
2021-06-17 28.19 28.19 27.21 27.84 0.3M
2021-06-16 28.63 28.65 28.08 28.13 0.3M
2021-06-15 28.63 28.77 28.39 28.60 0.3M
2021-06-14 28.68 28.72 28.25 28.49 0.3M
2021-06-11 28.02 28.65 27.90 28.47 0.3M
2021-06-10 28.34 28.44 27.86 27.87 0.3M
2021-06-09 28.15 28.39 27.91 28.10 0.4M
2021-06-08 27.61 28.22 27.50 27.97 0.5M
2021-06-07 27.37 27.59 27.16 27.52 0.3M
2021-06-04 27.47 27.73 27.05 27.30 0.3M
2021-06-03 27.57 27.76 26.91 27.33 0.5M
2021-06-02 26.90 27.78 26.90 27.59 0.8M
2021-06-01 28.13 28.31 27.26 27.57 0.7M
2021-05-28 28.56 28.72 27.94 28.00 0.7M
2021-05-27 28.06 29.45 27.36 28.52 1.1M
2021-05-26 28.51 29.75 28.46 29.65 0.7M
2021-05-25 29.09 29.64 28.46 28.50 0.5M
2021-05-24 28.87 29.21 28.73 29.15 0.4M
2021-05-21 29.48 29.73 28.78 28.80 0.3M
2021-05-20 28.95 29.35 28.64 29.29 0.3M
2021-05-19 28.76 29.23 28.48 28.93 0.4M
2021-05-18 29.27 29.75 29.21 29.22 0.3M
2021-05-17 28.75 29.33 28.52 29.27 0.3M
2021-05-14 28.12 29.03 27.77 28.86 0.5M
2021-05-13 27.88 28.37 27.47 27.87 0.6M
2021-05-12 28.40 28.61 27.72 27.72 0.6M
2021-05-11 28.71 29.01 28.12 28.57 0.7M
2021-05-10 30.13 30.13 29.00 29.04 0.5M
2021-05-07 30.48 30.60 30.12 30.13 0.4M
2021-05-06 29.92 30.58 29.76 30.57 0.3M
2021-05-05 29.77 30.38 29.62 29.93 0.3M
2021-05-04 29.39 29.90 29.16 29.73 0.4M
2021-05-03 30.24 30.64 29.46 29.54 0.9M
2021-04-30 30.03 30.64 30.03 30.25 0.5M
2021-04-29 30.35 30.53 29.81 30.29 0.4M
2021-04-28 30.06 30.56 29.51 30.05 0.6M
2021-04-27 30.63 30.83 29.71 30.21 0.8M
2021-04-26 31.19 31.19 30.20 30.33 0.6M
2021-04-23 30.25 31.29 30.12 31.12 0.6M
2021-04-22 30.17 30.56 29.81 30.22 0.6M
2021-04-21 29.39 30.00 29.30 29.81 0.4M
2021-04-20 29.76 30.07 29.25 29.57 0.5M
2021-04-19 29.75 29.95 29.20 29.75 0.4M
2021-04-16 29.40 29.98 29.12 29.90 0.4M
2021-04-15 29.25 29.39 28.83 29.08 0.6M
2021-04-14 28.48 29.11 28.26 29.07 0.6M
2021-04-13 28.67 28.99 28.16 28.24 0.5M
2021-04-12 28.00 28.43 27.58 28.33 0.5M
2021-04-09 27.61 27.90 27.08 27.85 0.4M
2021-04-08 27.36 27.65 26.98 27.54 0.6M
2021-04-07 27.16 27.44 26.75 27.25 0.4M
2021-04-06 27.01 27.61 26.99 27.02 0.4M
2021-04-05 27.25 27.30 26.79 27.01 0.3M
2021-04-01 26.80 27.16 26.42 26.94 0.4M
2021-03-31 27.33 27.44 26.83 26.83 0.4M
2021-03-30 26.43 27.10 26.30 27.04 0.4M
2021-03-29 27.05 27.66 26.35 26.58 0.6M
2021-03-26 26.76 27.39 26.50 27.11 0.7M
2021-03-25 25.85 26.66 25.26 26.65 0.9M
2021-03-24 27.56 27.68 26.03 26.14 0.9M
2021-03-23 28.16 28.32 27.11 27.24 0.6M
2021-03-22 28.89 29.24 28.29 28.35 0.8M
2021-03-19 28.12 28.12 27.40 27.67 0.5M
2021-03-18 27.87 28.11 27.60 27.75 0.7M
2021-03-17 28.15 28.23 27.63 27.87 0.6M
2021-03-16 28.89 28.96 28.24 28.25 0.7M
2021-03-15 28.50 28.83 27.72 28.79 0.4M
2021-03-12 28.65 29.10 28.60 28.61 0.8M
2021-03-11 27.84 28.78 27.41 28.72 0.6M
2021-03-10 27.48 27.81 27.00 27.41 0.7M
2021-03-09 26.54 26.90 26.25 26.33 0.4M
2021-03-08 25.87 26.68 25.79 26.08 0.8M
2021-03-05 25.19 25.82 24.56 25.78 0.9M
2021-03-04 25.37 25.79 24.20 24.96 0.8M
2021-03-03 26.21 26.50 25.37 25.62 0.7M
2021-03-02 26.31 26.83 25.78 26.14 1.1M
2021-03-01 26.32 27.29 25.92 27.20 1.1M
2021-02-26 25.17 26.02 24.47 25.65 1.2M
2021-02-25 26.13 26.47 25.10 25.22 0.6M
2021-02-24 25.36 26.42 25.11 26.03 0.8M
2021-02-23 25.24 25.59 24.88 25.38 0.7M
2021-02-22 24.74 25.96 24.54 25.38 0.9M
2021-02-19 24.99 25.29 24.72 24.75 0.5M
2021-02-18 24.59 25.01 24.48 24.86 0.4M
2021-02-17 24.14 24.84 23.95 24.84 0.6M
2021-02-16 23.72 24.32 23.65 24.25 0.5M
2021-02-12 23.26 23.67 23.11 23.64 0.3M
2021-02-11 23.20 23.28 22.91 23.28 0.4M
2021-02-10 23.41 23.41 22.42 23.06 0.6M
2021-02-09 23.23 23.56 22.48 23.22 0.7M
2021-02-08 23.02 23.33 22.57 23.33 1.0M
2021-02-05 23.57 23.60 22.48 22.82 1.2M
2021-02-04 22.24 24.15 21.29 23.12 2.1M
2021-02-03 22.82 23.29 22.36 22.94 1.8M
2021-02-02 22.93 22.93 22.12 22.65 1.5M
2021-02-01 21.74 22.93 21.15 22.53 1.2M
2021-01-29 21.84 22.26 21.40 21.76 0.9M
2021-01-28 21.86 22.28 21.62 22.01 0.8M
2021-01-27 22.26 22.34 21.72 21.81 0.8M
2021-01-26 22.75 22.97 22.39 22.66 0.5M
2021-01-25 22.64 22.97 22.15 22.59 0.8M
2021-01-22 23.18 23.23 22.17 22.72 0.9M
2021-01-21 23.60 23.95 23.26 23.28 0.7M
2021-01-20 23.66 24.15 23.03 23.81 1.7M
2021-01-19 23.75 24.04 23.48 24.01 0.8M
2021-01-15 23.68 23.77 23.01 23.46 0.7M
2021-01-14 22.91 23.95 22.80 23.74 1.3M
2021-01-13 23.11 23.13 22.59 22.84 0.5M
2021-01-12 22.98 23.20 22.55 23.04 0.7M
2021-01-11 23.13 23.37 22.64 23.11 0.8M
2021-01-08 23.85 24.04 23.22 23.40 1.0M
2021-01-07 24.02 24.40 23.47 23.74 1.4M
2021-01-06 25.08 25.53 23.78 24.21 8.7M
2021-01-05 25.31 25.49 24.59 25.21 1.2M
2021-01-04 25.31 25.85 24.02 25.10 1.8M