ETNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	13.41	13.41	12.64	12.96	12.96	-2.44%	16,016
Jul 10, 2026	12.97	13.49	12.97	13.28	13.28	0.56%	1,367
Jul 9, 2026	13.75	13.75	13.08	13.21	13.21	3.16%	4,635
Jul 8, 2026	12.71	12.89	12.37	12.80	12.80	1.37%	10,973
Jul 7, 2026	12.44	12.63	12.08	12.63	12.63	-7.99%	10,166
Jul 6, 2026	13.75	13.83	13.64	13.73	13.73	7.25%	6,762
Jul 2, 2026	13.56	13.71	12.41	12.80	12.80	-6.98%	9,880
Jul 1, 2026	13.39	14.47	13.39	13.76	13.76	-6.65%	13,612
Jun 30, 2026	14.00	14.79	14.00	14.74	14.74	8.86%	15,258
Jun 29, 2026	13.77	13.77	13.07	13.54	13.54	2.34%	15,963
Jun 26, 2026	13.41	13.63	12.90	13.23	13.23	-7.43%	14,097
Jun 25, 2026	14.27	14.73	13.98	14.29	14.29	6.61%	10,839
Jun 24, 2026	13.30	13.73	13.20	13.41	13.41	-0.90%	14,838
Jun 23, 2026	13.45	14.15	13.45	13.53	13.53	-13.68%	26,700
Jun 22, 2026	14.85	15.67	14.80	15.67	15.67	6.74%	33,376
Jun 18, 2026	14.60	14.86	14.54	14.68	14.68	5.90%	9,647
Jun 17, 2026	14.24	14.35	13.84	13.86	13.86	0.99%	12,384
Jun 16, 2026	14.00	14.04	13.73	13.73	13.73	0.37%	14,642
Jun 15, 2026	13.72	13.96	13.49	13.68	13.68	7.79%	21,146
Jun 12, 2026	13.07	13.07	12.58	12.69	12.69	-1.34%	13,198
Jun 11, 2026	11.89	12.86	11.89	12.86	12.86	9.33%	18,340
Jun 10, 2026	13.90	13.90	11.75	11.76	11.76	-11.16%	12,845
Jun 9, 2026	13.87	14.04	12.51	13.24	13.24	-2.80%	7,744
Jun 8, 2026	13.47	13.71	13.44	13.62	13.62	3.84%	2,437
Jun 5, 2026	14.10	14.10	13.00	13.12	13.12	-10.68%	8,067
Jun 4, 2026	14.37	14.74	14.14	14.69	14.69	-2.15%	19,925