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
2022-12-30 55.32 55.46 54.57 55.30 0.4M
2022-12-29 56.00 56.52 55.01 55.68 0.6M
2022-12-28 55.38 55.66 54.75 55.59 0.4M
2022-12-27 54.48 55.95 54.33 55.48 0.4M
2022-12-23 54.85 54.93 54.20 54.48 0.2M
2022-12-22 54.13 55.32 53.76 55.02 0.4M
2022-12-21 54.43 55.13 54.16 54.64 0.3M
2022-12-20 52.80 53.90 52.34 53.78 0.6M
2022-12-19 54.99 55.16 52.88 52.97 0.5M
2022-12-16 54.86 55.68 54.21 54.95 0.8M
2022-12-15 55.41 56.09 55.14 55.50 0.5M
2022-12-14 55.81 56.79 55.19 56.31 0.5M
2022-12-13 56.10 56.62 54.75 55.81 0.7M
2022-12-12 53.83 54.67 52.37 54.59 0.6M
2022-12-09 54.64 55.02 53.78 53.82 0.4M
2022-12-08 54.92 55.64 54.42 55.07 0.6M
2022-12-07 54.58 54.95 54.10 54.50 0.5M
2022-12-06 54.03 55.66 53.98 54.81 0.8M
2022-12-05 54.57 55.05 53.68 53.93 0.8M
2022-12-02 55.05 55.57 54.70 55.26 0.7M
2022-12-01 54.88 55.90 54.51 55.40 0.7M
2022-11-30 53.67 55.28 53.38 54.96 0.8M
2022-11-29 55.29 55.49 53.54 53.68 0.9M
2022-11-28 55.37 56.93 55.22 55.48 0.5M
2022-11-25 54.75 55.70 54.52 55.51 0.2M
2022-11-23 54.46 55.88 54.22 54.92 0.4M
2022-11-22 54.68 55.04 52.80 54.30 0.8M
2022-11-21 55.09 55.71 54.02 54.42 0.7M
2022-11-18 53.55 55.43 53.00 54.91 0.8M
2022-11-17 52.75 53.68 52.24 52.71 0.7M
2022-11-16 52.43 53.36 51.60 52.92 0.6M
2022-11-15 51.03 52.63 50.93 51.75 0.6M
2022-11-14 49.65 50.99 49.02 50.17 0.8M
2022-11-11 51.73 52.05 49.37 49.59 0.8M
2022-11-10 51.22 52.02 50.66 51.57 0.7M
2022-11-09 50.38 50.47 49.43 49.75 0.5M
2022-11-08 50.26 51.15 49.71 50.49 0.7M
2022-11-07 48.81 50.18 48.45 50.12 0.8M
2022-11-04 49.21 49.99 47.24 48.64 0.9M
2022-11-03 45.31 48.44 44.28 48.09 2.7M
2022-11-02 42.50 43.64 41.52 41.66 0.9M
2022-11-01 43.55 44.23 42.93 43.70 0.6M
2022-10-31 43.82 44.07 43.14 43.26 0.7M
2022-10-28 42.88 43.86 42.60 43.82 0.7M
2022-10-27 42.29 43.55 42.16 42.95 0.7M
2022-10-26 43.09 43.76 42.13 42.17 0.6M
2022-10-25 42.05 43.84 42.05 43.36 0.7M
2022-10-24 41.58 41.82 40.65 41.66 0.5M
2022-10-21 40.56 41.56 40.07 41.56 0.4M
2022-10-20 40.06 40.97 39.86 40.08 0.5M
2022-10-19 41.68 41.77 40.09 40.17 0.6M
2022-10-18 42.24 43.35 41.80 41.85 0.8M
2022-10-17 40.09 41.91 40.01 41.50 0.9M
2022-10-14 40.21 40.50 39.25 39.38 0.4M
2022-10-13 39.32 40.35 38.77 39.81 0.4M
2022-10-12 39.81 40.56 39.32 40.08 0.8M
2022-10-11 39.00 40.92 38.81 39.74 1.7M
2022-10-10 38.13 38.20 37.31 37.49 0.6M
2022-10-07 38.50 38.62 38.06 38.27 0.4M
2022-10-06 38.87 39.43 38.68 38.70 0.4M
2022-10-05 39.22 39.28 37.97 39.03 0.5M
2022-10-04 39.31 40.09 38.96 39.68 0.5M
2022-10-03 38.01 38.82 37.34 38.59 0.6M
2022-09-30 37.34 38.70 36.77 37.62 0.7M
2022-09-29 37.88 37.88 37.06 37.55 0.4M
2022-09-28 37.68 38.55 37.24 38.28 0.6M
2022-09-27 39.27 39.63 37.44 37.50 0.8M
2022-09-26 38.51 39.76 38.30 38.75 0.5M
2022-09-23 38.82 39.20 37.84 38.66 0.8M
2022-09-22 40.11 40.11 39.05 39.41 0.5M
2022-09-21 40.47 41.31 39.74 39.82 0.9M
2022-09-20 39.22 39.69 39.03 39.52 0.4M
2022-09-19 39.10 39.85 39.07 39.51 0.5M
2022-09-16 40.10 40.10 38.95 39.37 0.9M
2022-09-15 40.65 40.89 39.48 40.40 0.6M
2022-09-14 38.48 40.50 38.04 40.48 0.8M
2022-09-13 38.11 38.72 37.85 38.20 0.4M
2022-09-12 38.85 39.29 38.71 38.98 0.4M
2022-09-09 38.97 39.40 38.67 38.88 0.6M
2022-09-08 38.69 39.50 38.45 38.95 0.6M
2022-09-07 38.08 39.16 37.30 39.03 0.6M
2022-09-06 38.45 38.73 37.23 37.99 0.6M
2022-09-02 38.84 39.21 38.04 38.32 0.7M
2022-09-01 37.95 38.49 37.18 38.44 0.6M
2022-08-31 37.96 38.90 37.65 38.13 0.9M
2022-08-30 36.99 37.93 36.68 37.90 0.6M
2022-08-29 36.38 37.31 36.13 36.92 0.4M
2022-08-26 38.48 38.79 36.75 36.98 0.5M
2022-08-25 38.11 38.91 37.95 38.41 0.5M
2022-08-24 37.52 38.52 37.45 38.10 0.8M
2022-08-23 37.54 37.83 37.33 37.47 0.4M
2022-08-22 37.45 37.84 37.20 37.50 0.4M
2022-08-19 38.13 38.13 37.48 37.91 0.5M
2022-08-18 37.36 38.45 37.32 38.42 0.5M
2022-08-17 37.50 37.91 37.29 37.61 0.4M
2022-08-16 37.68 37.99 37.38 37.68 0.6M
2022-08-15 36.42 37.93 36.42 37.93 0.8M
2022-08-12 36.03 36.77 35.88 36.70 0.6M
2022-08-11 36.74 37.04 36.30 36.41 0.7M
2022-08-10 37.28 37.34 35.87 36.48 0.9M
2022-08-09 37.08 37.18 36.28 36.55 0.8M
2022-08-08 37.65 38.17 36.85 37.23 0.9M
2022-08-05 35.32 37.77 35.11 37.45 1.1M
2022-08-04 36.45 36.74 34.76 36.18 2.0M
2022-08-03 34.11 34.57 33.68 33.87 0.6M
2022-08-02 34.01 34.95 33.75 34.07 0.5M
2022-08-01 33.56 34.34 32.94 33.89 0.8M
2022-07-29 32.99 33.62 32.73 33.53 0.5M
2022-07-28 32.90 33.31 32.31 33.19 0.5M
2022-07-27 32.60 33.01 32.25 32.71 0.6M
2022-07-26 32.77 32.77 32.08 32.34 0.5M
2022-07-25 33.37 33.37 32.51 33.08 0.5M
2022-07-22 34.30 34.30 32.16 32.92 0.7M
2022-07-21 33.74 34.63 33.24 34.32 0.8M
2022-07-20 32.26 33.32 32.04 33.32 0.6M
2022-07-19 32.50 32.63 31.98 32.44 0.4M
2022-07-18 32.00 32.52 31.60 31.84 0.4M
2022-07-15 31.28 31.94 31.02 31.80 0.5M
2022-07-14 30.84 31.18 30.55 30.82 0.4M
2022-07-13 30.75 31.52 30.58 31.21 0.4M
2022-07-12 31.31 31.83 30.84 31.19 0.4M
2022-07-11 31.52 31.76 31.04 31.18 0.4M
2022-07-08 31.78 32.10 31.46 31.60 0.5M
2022-07-07 32.17 32.48 31.90 31.94 0.6M
2022-07-06 32.88 33.44 32.09 32.20 0.7M
2022-07-05 30.12 32.90 30.00 32.89 1.1M
2022-07-01 30.37 30.63 29.34 30.62 0.9M
2022-06-30 28.48 31.19 28.33 30.68 1.9M
2022-06-29 28.56 28.66 27.93 28.53 0.4M
2022-06-28 29.16 29.57 28.57 28.61 0.5M
2022-06-27 28.83 29.02 28.08 29.02 0.8M
2022-06-24 27.63 28.34 27.63 28.33 1.0M
2022-06-23 26.88 27.35 26.73 27.20 0.6M
2022-06-22 26.24 27.10 26.16 26.70 0.4M
2022-06-21 26.11 26.75 25.76 26.51 0.4M
2022-06-17 25.64 26.23 25.43 25.63 0.6M
2022-06-16 25.65 25.86 25.34 25.50 0.5M
2022-06-15 25.88 26.76 25.88 26.33 0.5M
2022-06-14 24.75 25.85 24.64 25.64 0.6M
2022-06-13 25.71 26.04 24.62 24.72 0.5M
2022-06-10 25.69 26.91 25.54 26.60 0.6M
2022-06-09 26.46 26.99 26.15 26.29 0.5M
2022-06-08 27.35 27.65 26.69 26.69 0.5M
2022-06-07 25.70 27.72 25.57 27.63 0.8M
2022-06-06 26.54 26.54 25.82 26.29 0.5M
2022-06-03 26.49 26.66 25.87 26.42 0.7M
2022-06-02 26.47 27.56 26.14 27.31 0.7M
2022-06-01 26.61 26.61 25.82 26.32 0.5M
2022-05-31 25.87 26.92 25.58 26.62 1.2M
2022-05-27 24.87 26.20 24.85 25.98 1.2M
2022-05-26 22.97 24.77 22.97 24.63 1.0M
2022-05-25 20.93 22.24 20.89 22.15 0.9M
2022-05-24 21.40 21.57 20.70 21.05 0.8M
2022-05-23 21.58 21.75 21.10 21.69 0.4M
2022-05-20 21.72 21.81 20.49 21.25 0.7M
2022-05-19 21.28 21.84 21.19 21.40 0.5M
2022-05-18 23.20 23.20 21.46 21.62 0.7M
2022-05-17 23.62 23.93 23.17 23.70 0.5M
2022-05-16 23.78 23.95 23.08 23.12 0.4M
2022-05-13 22.74 23.99 22.74 23.72 0.6M
2022-05-12 22.02 22.87 21.83 22.46 0.4M
2022-05-11 22.44 22.90 21.97 22.02 0.4M
2022-05-10 22.80 22.82 21.72 22.40 0.5M
2022-05-09 22.57 22.98 22.42 22.51 0.4M
2022-05-06 23.29 23.29 22.40 22.85 0.3M
2022-05-05 24.07 24.36 22.81 23.30 0.4M
2022-05-04 23.99 24.58 23.29 24.53 0.3M
2022-05-03 23.99 24.39 23.51 24.01 0.6M
2022-05-02 24.40 24.40 23.44 24.29 0.4M
2022-04-29 24.29 25.14 24.17 24.33 0.4M
2022-04-28 24.04 24.86 23.38 24.61 0.5M
2022-04-27 23.59 24.03 23.41 23.71 0.5M
2022-04-26 24.22 24.41 23.69 23.76 0.4M
2022-04-25 23.39 24.41 22.78 24.38 0.6M
2022-04-22 24.78 24.96 23.44 23.52 0.5M
2022-04-21 26.33 26.42 24.83 24.84 0.3M
2022-04-20 26.00 26.13 25.77 25.94 0.3M
2022-04-19 24.93 25.90 24.80 25.71 0.2M
2022-04-18 25.60 25.77 25.10 25.26 0.2M
2022-04-14 25.96 26.40 25.58 25.60 0.2M
2022-04-13 25.42 26.05 25.42 25.87 0.2M
2022-04-12 26.07 26.66 25.39 25.53 0.3M
2022-04-11 25.76 26.22 25.57 25.70 0.3M
2022-04-08 25.67 26.24 25.25 25.89 0.3M
2022-04-07 26.02 26.18 25.28 25.76 0.4M
2022-04-06 25.88 26.05 25.51 25.91 0.4M
2022-04-05 26.11 26.57 25.99 26.10 0.3M
2022-04-04 26.34 26.59 25.94 26.31 0.3M
2022-04-01 26.13 26.31 25.72 26.30 0.5M
2022-03-31 25.65 25.93 25.43 25.83 0.6M
2022-03-30 26.05 26.36 25.76 25.81 0.3M
2022-03-29 26.06 26.54 25.56 26.46 0.4M
2022-03-28 25.45 25.45 24.66 25.25 0.5M
2022-03-25 25.63 25.83 25.15 25.34 0.2M
2022-03-24 25.37 25.56 25.16 25.55 0.2M
2022-03-23 25.57 25.73 25.17 25.31 0.3M
2022-03-22 25.54 26.03 25.41 25.96 0.3M
2022-03-21 25.80 25.89 25.05 25.36 0.3M
2022-03-18 25.16 26.00 24.95 25.92 0.5M
2022-03-17 24.80 25.43 24.80 25.23 0.3M
2022-03-16 24.25 25.08 24.25 25.06 0.4M
2022-03-15 23.51 23.95 23.35 23.93 0.4M
2022-03-14 23.83 23.94 23.05 23.19 0.5M
2022-03-11 24.00 24.10 23.53 23.62 0.5M
2022-03-10 23.89 24.07 23.27 23.70 0.5M
2022-03-09 23.46 25.00 23.46 24.68 0.5M
2022-03-08 22.93 23.38 22.22 22.79 0.9M
2022-03-07 25.11 25.13 23.04 23.05 0.6M
2022-03-04 25.52 25.59 24.93 25.12 0.4M
2022-03-03 25.46 26.10 25.28 25.81 0.7M
2022-03-02 25.98 26.47 25.88 26.20 0.4M
2022-03-01 26.21 26.21 25.46 25.82 0.6M
2022-02-28 26.27 26.56 26.12 26.43 0.3M
2022-02-25 26.03 26.59 25.79 26.59 0.4M
2022-02-24 25.03 26.01 24.88 25.96 0.6M
2022-02-23 26.56 26.77 25.79 25.80 0.3M
2022-02-22 26.43 26.71 25.91 26.23 0.5M
2022-02-18 26.60 27.12 26.37 26.64 0.4M
2022-02-17 27.20 27.46 26.55 26.62 0.4M
2022-02-16 27.33 27.67 26.88 27.51 0.3M
2022-02-15 27.36 27.77 27.32 27.33 0.4M
2022-02-14 26.97 27.23 26.59 26.93 0.4M
2022-02-11 27.99 28.06 26.90 27.06 0.5M
2022-02-10 28.19 29.00 27.66 27.84 0.6M
2022-02-09 28.62 29.09 28.49 28.82 0.6M
2022-02-08 28.24 28.57 28.01 28.41 0.4M
2022-02-07 28.61 28.63 28.09 28.19 0.4M
2022-02-04 28.56 29.02 28.43 28.54 1.0M
2022-02-03 29.95 30.65 28.02 28.52 1.5M
2022-02-02 29.96 30.34 29.18 29.57 0.7M
2022-02-01 29.44 29.95 28.86 29.78 0.6M
2022-01-31 28.05 29.58 28.00 29.56 0.5M
2022-01-28 27.60 28.14 27.04 28.11 0.4M
2022-01-27 27.69 28.20 27.37 27.63 0.5M
2022-01-26 27.95 28.56 27.18 27.42 0.7M
2022-01-25 27.17 27.99 26.70 27.66 0.8M
2022-01-24 26.58 28.04 26.15 27.96 0.7M
2022-01-21 27.34 27.67 26.92 27.09 0.4M
2022-01-20 27.73 28.37 27.27 27.33 0.3M
2022-01-19 28.11 28.37 27.56 27.57 0.3M
2022-01-18 29.27 29.32 28.01 28.10 0.6M
2022-01-14 29.78 30.03 29.27 29.70 0.3M
2022-01-13 30.70 31.17 30.11 30.16 0.3M
2022-01-12 30.38 30.61 30.04 30.54 0.3M
2022-01-11 30.39 30.73 29.97 30.42 0.3M
2022-01-10 30.85 30.93 29.84 30.35 0.9M
2022-01-07 31.39 31.89 31.06 31.07 0.4M
2022-01-06 31.34 31.70 31.19 31.47 0.2M
2022-01-05 32.33 32.49 31.49 31.57 0.3M
2022-01-04 33.12 33.53 32.49 32.51 0.3M
2022-01-03 33.26 33.63 32.69 33.17 0.6M