ETFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.60	10.60	10.60	10.60	10.60	0.27%	77
Nov 12, 2026	10.60	10.60	10.57	10.57	10.57	-0.75%	264
Nov 11, 2026	10.65	10.67	10.65	10.65	10.65	0.28%	629
Nov 10, 2026	10.62	10.62	10.62	10.62	10.62	-0.15%	157
Nov 9, 2026	10.64	10.64	10.64	10.64	10.64	1.54%	67
Nov 6, 2026	10.48	10.48	10.48	10.48	10.48	-0.56%	45
Nov 5, 2026	10.60	10.60	10.54	10.54	10.54	-2.07%	8,156
Nov 4, 2026	10.75	10.76	10.75	10.76	10.76	3.18%	486
Nov 3, 2026	10.41	10.43	10.41	10.43	10.43	-0.03%	237
Nov 2, 2026	10.46	10.46	10.43	10.43	10.43	1.64%	426
Oct 30, 2026	10.26	10.26	10.26	10.26	10.26	-0.72%	113
Oct 29, 2026	10.29	10.34	10.29	10.34	10.34	-0.10%	1,740
Oct 28, 2026	10.35	10.35	10.33	10.35	10.35	-0.15%	598
Oct 27, 2026	10.36	10.36	10.36	10.36	10.36	0.07%	148
Oct 26, 2026	10.36	10.36	10.36	10.36	10.36	-0.12%	195
Oct 23, 2026	10.39	10.39	10.34	10.37	10.37	-0.84%	3,235
Oct 22, 2026	10.37	10.46	10.37	10.46	10.45	0.81%	1,884
Oct 21, 2026	10.39	10.39	10.37	10.37	10.37	0.30%	306
Oct 20, 2026	10.34	10.34	10.34	10.34	10.34	0.64%	65
Oct 19, 2026	10.22	10.32	10.22	10.27	10.27	0.09%	13,730
Oct 16, 2026	10.34	10.34	10.27	10.27	10.26	-0.52%	623
Oct 15, 2026	10.26	10.32	10.26	10.32	10.32	1.68%	1,432
Oct 14, 2026	10.15	10.17	10.15	10.15	10.15	-0.69%	822
Oct 13, 2026	10.25	10.25	10.22	10.22	10.22	0.54%	300
Oct 12, 2026	10.17	10.20	10.13	10.16	10.16	0.33%	1,091
Oct 9, 2026	10.15	10.15	10.12	10.13	10.13	1.01%	1,185
Oct 8, 2026	10.02	10.03	10.02	10.03	10.03	0.58%	5,083
Oct 7, 2026	9.97	9.97	9.97	9.97	9.97	-0.50%	169
Oct 6, 2026	10.00	10.02	10.00	10.02	10.02	0.50%	566
Oct 5, 2026	9.91	9.97	9.91	9.97	9.97	1.31%	333
Oct 2, 2026	9.84	9.84	9.84	9.84	9.84	0.46%	349
Oct 1, 2026	9.83	9.86	9.77	9.80	9.80	-0.49%	895
Sep 30, 2026	9.85	9.85	9.84	9.84	9.84	-0.36%	244
Sep 29, 2026	9.87	9.88	9.84	9.88	9.88	0.10%	1,569
Sep 28, 2026	9.84	9.87	9.84	9.87	9.87	-0.40%	1,375
Sep 25, 2026	9.84	9.92	9.84	9.91	9.91	0.25%	9,572
Sep 24, 2026	9.85	9.89	9.85	9.89	9.89	0.25%	281
Sep 23, 2026	9.88	9.88	9.82	9.86	9.86	-0.15%	6,294
Sep 22, 2026	9.94	9.94	9.85	9.88	9.87	-0.43%	1,217
Sep 21, 2026	9.83	9.92	9.83	9.92	9.92	1.20%	210
Sep 18, 2026	9.87	9.87	9.80	9.80	9.80	-0.71%	1,238
Sep 17, 2026	9.84	9.87	9.84	9.87	9.87	0.30%	550
Sep 16, 2026	9.86	9.93	9.84	9.84	9.84	-0.06%	6,218
Sep 15, 2026	9.85	9.85	9.85	9.85	9.85	-0.55%	60
Sep 14, 2026	9.83	9.91	9.83	9.90	9.90	0.96%	864
Sep 11, 2026	9.76	9.82	9.76	9.81	9.81	0.58%	406
Sep 10, 2026	9.74	9.75	9.74	9.75	9.75	-0.21%	279
Sep 9, 2026	9.77	9.77	9.77	9.77	9.77	-0.90%	19
Sep 8, 2026	9.94	9.94	9.85	9.86	9.86	-1.47%	9,333
Sep 4, 2026	10.07	10.07	10.01	10.01	10.01	-0.60%	267