ETNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.88	14.70	13.88	14.70	14.70	3.98%	4,529
Sep 21, 2026	13.71	14.35	13.71	14.14	14.14	4.80%	9,714
Sep 18, 2026	12.75	13.49	12.75	13.49	13.49	6.52%	15,591
Sep 17, 2026	13.16	13.16	12.56	12.67	12.67	6.07%	25,426
Sep 16, 2026	11.99	12.03	11.84	11.94	11.94	3.52%	7,086
Sep 15, 2026	12.09	12.09	11.52	11.54	11.53	-1.07%	9,950
Sep 14, 2026	11.50	12.12	11.35	11.66	11.66	-14.97%	13,777
Sep 11, 2026	13.25	13.71	13.25	13.71	13.71	7.82%	7,112
Sep 10, 2026	12.90	12.90	12.68	12.72	12.72	-3.16%	2,525
Sep 9, 2026	13.65	13.65	13.11	13.13	13.13	-3.19%	4,008
Sep 8, 2026	13.55	14.05	13.54	13.57	13.57	5.49%	17,833
Sep 4, 2026	12.39	12.86	12.39	12.86	12.86	7.09%	8,526
Sep 3, 2026	11.38	12.03	11.35	12.01	12.01	3.03%	8,754
Sep 2, 2026	11.68	11.84	11.45	11.65	11.65	0.06%	9,545
Sep 1, 2026	11.71	11.71	11.53	11.65	11.65	-5.96%	2,945
Aug 31, 2026	12.33	12.39	12.25	12.39	12.39	-0.33%	2,275
Aug 28, 2026	13.34	13.34	12.42	12.43	12.43	-6.47%	4,410
Aug 27, 2026	13.98	14.46	13.29	13.29	13.29	-2.06%	5,451
Aug 26, 2026	12.84	13.57	12.84	13.57	13.56	5.49%	14,469
Aug 25, 2026	13.40	13.40	12.80	12.86	12.86	0.35%	23,159
Aug 24, 2026	13.51	13.51	12.74	12.81	12.81	-5.58%	10,374
Aug 21, 2026	13.56	13.67	13.51	13.57	13.57	2.03%	3,743
Aug 20, 2026	13.66	13.66	13.30	13.30	13.30	-3.93%	3,471
Aug 19, 2026	14.01	14.01	13.42	13.84	13.84	-3.42%	2,578
Aug 18, 2026	14.94	14.96	14.26	14.33	14.33	-11.36%	15,070
Aug 17, 2026	15.69	16.17	15.69	16.17	16.17	2.01%	15,762
Aug 14, 2026	16.02	16.14	15.85	15.85	15.85	-0.75%	12,813
Aug 13, 2026	16.19	16.29	15.88	15.97	15.97	-2.77%	15,002
Aug 12, 2026	17.28	17.28	16.43	16.43	16.43	0.28%	10,596
Aug 11, 2026	16.12	16.49	16.12	16.38	16.38	6.59%	3,725
Aug 10, 2026	15.57	15.70	15.37	15.37	15.37	-1.73%	5,436
Aug 7, 2026	16.39	16.39	15.64	15.64	15.64	1.11%	3,411
Aug 6, 2026	15.63	16.10	15.47	15.47	15.47	-0.54%	4,282
Aug 5, 2026	15.81	15.93	15.56	15.56	15.55	1.80%	5,626
Aug 4, 2026	15.46	15.46	14.77	15.28	15.28	2.90%	8,728
Aug 3, 2026	12.91	15.78	12.91	14.85	14.85	10.66%	13,365
Jul 31, 2026	13.34	13.60	12.24	13.42	13.42	13.89%	13,293
Jul 30, 2026	11.44	11.86	11.40	11.78	11.78	13.83%	9,408
Jul 29, 2026	11.48	11.48	10.20	10.35	10.35	-12.51%	12,202
Jul 28, 2026	11.38	11.92	11.19	11.83	11.83	-5.92%	6,389
Jul 27, 2026	12.68	12.68	11.92	12.58	12.58	-2.46%	9,225
Jul 24, 2026	13.45	13.50	12.89	12.89	12.89	-5.34%	1,491
Jul 23, 2026	13.52	13.62	13.52	13.62	13.62	4.05%	612
Jul 22, 2026	13.10	13.25	13.09	13.09	13.09	1.50%	2,514
Jul 21, 2026	13.07	13.22	12.87	12.90	12.90	0.84%	3,484
Jul 20, 2026	12.87	13.17	12.79	12.79	12.79	-0.18%	6,302
Jul 17, 2026	11.88	12.94	11.88	12.81	12.81	2.30%	11,453
Jul 16, 2026	13.28	13.34	12.20	12.53	12.52	-7.92%	20,335
Jul 15, 2026	13.84	13.84	12.98	13.60	13.60	-1.50%	3,427
Jul 14, 2026	13.79	13.81	13.34	13.81	13.81	6.56%	11,573