ETEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	26.39	26.39	26.39	26.39	26.39	-0.20%	19
Aug 25, 2026	26.44	26.44	26.44	26.44	26.44	0.76%	27
Aug 24, 2026	26.24	26.24	26.24	26.24	26.24	-1.70%	203
Aug 21, 2026	26.72	26.72	26.69	26.69	26.69	0.65%	425
Aug 20, 2026	26.52	26.52	26.52	26.52	26.52	-0.87%	142
Aug 19, 2026	26.57	26.75	26.57	26.75	26.75	-0.20%	221
Aug 18, 2026	26.81	26.81	26.81	26.81	26.81	-2.98%	109
Aug 17, 2026	27.63	27.63	27.63	27.63	27.63	0.49%	295
Aug 14, 2026	27.50	27.50	27.50	27.50	27.50	-0.78%	170
Aug 13, 2026	27.68	27.71	27.68	27.71	27.71	-0.54%	280
Aug 12, 2026	27.86	27.86	27.86	27.86	27.86	0.77%	71
Aug 11, 2026	27.66	27.66	27.65	27.65	27.65	0.46%	147
Aug 10, 2026	27.58	27.58	27.52	27.52	27.52	-0.34%	142
Aug 7, 2026	27.67	27.67	27.62	27.62	27.62	1.50%	513
Aug 6, 2026	27.23	27.23	27.21	27.21	27.21	-0.68%	225
Aug 5, 2026	27.54	27.54	27.39	27.39	27.39	0.14%	404
Aug 4, 2026	27.16	27.40	27.16	27.36	27.35	2.65%	392
Aug 3, 2026	26.37	26.65	26.37	26.65	26.65	1.60%	789
Jul 31, 2026	26.33	26.33	26.23	26.23	26.23	-0.29%	384
Jul 30, 2026	26.03	26.30	26.03	26.30	26.30	2.67%	697
Jul 29, 2026	25.82	25.96	25.56	25.62	25.62	-1.12%	872
Jul 28, 2026	25.73	25.91	25.60	25.91	25.91	-2.30%	2,194
Jul 27, 2026	26.36	26.52	26.36	26.52	26.52	0.51%	540
Jul 24, 2026	26.39	26.39	26.39	26.39	26.38	-1.85%	63
Jul 23, 2026	26.88	26.88	26.88	26.88	26.88	-0.42%	58
Jul 22, 2026	27.06	27.06	27.00	27.00	27.00	-0.60%	182
Jul 21, 2026	27.19	27.19	27.11	27.16	27.16	1.33%	265
Jul 20, 2026	27.00	27.00	26.80	26.80	26.80	-0.46%	634
Jul 17, 2026	26.70	26.93	26.63	26.93	26.93	-1.19%	559
Jul 16, 2026	27.25	27.25	27.25	27.25	27.25	-1.54%	222
Jul 15, 2026	27.75	27.85	27.67	27.68	27.68	-0.12%	3,355
Jul 14, 2026	27.93	27.93	27.67	27.71	27.71	0.93%	902
Jul 13, 2026	27.44	27.46	27.39	27.46	27.46	-3.60%	538
Jul 10, 2026	28.48	28.48	28.48	28.48	28.48	-0.26%	197
Jul 9, 2026	28.48	28.56	28.48	28.56	28.56	2.10%	838
Jul 8, 2026	27.71	27.97	27.71	27.97	27.97	-1.58%	368
Jul 7, 2026	28.83	28.83	28.31	28.42	28.42	-4.12%	2,943
Jul 6, 2026	29.25	29.80	29.25	29.64	29.64	1.75%	397
Jul 2, 2026	29.13	29.13	29.13	29.13	29.13	-3.62%	88
Jul 1, 2026	30.70	30.70	30.22	30.22	30.22	-1.09%	821
Jun 30, 2026	30.31	30.56	30.31	30.56	30.56	2.56%	317
Jun 29, 2026	29.54	29.80	29.54	29.80	29.79	1.92%	296
Jun 26, 2026	29.24	29.34	29.11	29.23	29.23	-1.25%	3,207
Jun 25, 2026	29.58	29.60	29.58	29.60	29.60	0.96%	382
Jun 24, 2026	29.61	29.61	29.32	29.32	29.32	-0.75%	1,411
Jun 23, 2026	30.04	30.04	29.54	29.54	29.54	-5.47%	1,090
Jun 22, 2026	31.23	31.32	31.23	31.25	31.25	1.85%	351
Jun 18, 2026	30.42	30.69	30.42	30.69	30.69	2.45%	205
Jun 17, 2026	30.38	30.48	29.95	29.95	29.95	-0.30%	230
Jun 16, 2026	30.64	30.64	30.05	30.05	30.04	-0.58%	933