ETNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.35	14.77	14.24	14.72	14.72	9.17%	1,308
Jun 1, 2026	13.40	13.70	13.30	13.48	13.48	-0.64%	18,105
May 29, 2026	13.52	13.66	13.41	13.57	13.57	-0.40%	1,532
May 28, 2026	13.00	13.87	12.82	13.62	13.62	-2.04%	12,048
May 27, 2026	14.00	14.00	13.44	13.91	13.91	1.00%	16,799
May 26, 2026	14.02	14.31	13.54	13.77	13.77	6.27%	30,912
May 22, 2026	12.58	12.96	12.54	12.96	12.96	5.31%	7,451
May 21, 2026	12.05	12.48	12.05	12.30	12.30	0.95%	6,940
May 20, 2026	11.80	12.30	11.79	12.19	12.19	4.09%	5,861
May 19, 2026	11.76	11.92	11.55	11.71	11.71	-5.29%	2,956
May 18, 2026	13.50	13.50	11.98	12.37	12.37	-9.00%	8,051
May 15, 2026	13.46	13.59	13.46	13.59	13.59	-4.19%	11,487
May 14, 2026	14.06	14.48	13.83	14.18	14.18	0.21%	4,917
May 13, 2026	13.87	14.27	13.87	14.15	14.15	2.66%	6,813