ETNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	8.66	8.70	8.50	8.70	8.70	-3.76%	1,416
Nov 12, 2026	8.86	9.07	8.86	9.04	9.04	-0.66%	16,892
Nov 11, 2026	9.38	9.51	9.10	9.10	9.10	3.29%	5,507
Nov 10, 2026	8.52	8.92	8.52	8.81	8.81	-2.11%	3,358
Nov 9, 2026	8.75	9.15	8.73	9.00	9.00	10.16%	9,526
Nov 6, 2026	8.03	8.21	7.98	8.17	8.17	9.52%	4,269
Nov 5, 2026	8.37	8.45	7.46	7.46	7.46	-15.52%	12,672
Nov 4, 2026	9.95	9.95	8.71	8.83	8.83	-19.69%	13,744
Nov 3, 2026	10.74	11.14	10.62	11.00	11.00	14.70%	9,413
Nov 2, 2026	10.01	10.15	9.59	9.59	9.59	-2.58%	3,892
Oct 30, 2026	10.25	10.25	9.78	9.84	9.84	-12.09%	4,988
Oct 29, 2026	10.88	11.37	10.88	11.19	11.19	-0.17%	1,717
Oct 28, 2026	11.50	11.50	10.94	11.21	11.21	4.66%	6,121
Oct 27, 2026	10.37	10.71	10.37	10.71	10.71	6.81%	2,102
Oct 26, 2026	10.24	10.24	9.87	10.03	10.03	2.92%	3,222
Oct 23, 2026	9.40	9.92	9.40	9.75	9.74	-1.56%	3,809
Oct 22, 2026	10.50	10.50	9.74	9.90	9.90	-12.71%	5,331
Oct 21, 2026	11.12	11.38	11.12	11.34	11.34	6.14%	10,313
Oct 20, 2026	10.70	11.07	10.40	10.68	10.68	-5.28%	4,428
Oct 19, 2026	11.80	11.80	11.27	11.28	11.28	0.71%	6,055
Oct 16, 2026	11.41	11.41	11.20	11.20	11.20	-5.73%	1,893
Oct 15, 2026	11.00	11.97	11.00	11.88	11.88	-3.32%	12,670
Oct 14, 2026	13.14	13.14	12.15	12.29	12.29	-9.53%	7,408
Oct 13, 2026	13.06	13.61	12.95	13.58	13.58	0.84%	5,398
Oct 12, 2026	13.85	13.85	13.46	13.47	13.47	-1.23%	9,012
Oct 9, 2026	13.29	13.70	13.28	13.64	13.64	2.45%	8,855
Oct 8, 2026	13.49	13.98	13.21	13.31	13.31	-3.75%	4,029
Oct 7, 2026	13.91	13.91	13.50	13.83	13.83	-6.00%	3,478
Oct 6, 2026	14.27	14.78	14.27	14.71	14.71	5.61%	7,820
Oct 5, 2026	14.00	14.31	13.92	13.93	13.93	-1.14%	3,093
Oct 2, 2026	14.45	14.45	14.09	14.09	14.09	-1.36%	2,064
Oct 1, 2026	13.72	14.28	13.48	14.28	14.28	3.08%	2,128
Sep 30, 2026	13.81	13.91	13.76	13.86	13.86	-1.12%	3,514
Sep 29, 2026	14.00	14.05	13.94	14.01	14.01	1.45%	2,511
Sep 28, 2026	14.33	14.33	13.43	13.81	13.81	-4.54%	2,526
Sep 25, 2026	14.46	14.47	14.39	14.47	14.47	0.07%	861
Sep 24, 2026	14.13	14.46	14.07	14.46	14.46	-0.13%	6,376
Sep 23, 2026	14.38	14.67	14.31	14.48	14.48	-1.51%	5,291
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