ETNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	14.98	15.24	14.48	15.01	15.01	2.06%	27,044
Jun 2, 2026	14.25	14.72	14.02	14.70	14.70	9.05%	41,143
Jun 1, 2026	13.40	13.70	13.30	13.48	13.48	-0.64%	18,105
May 29, 2026	13.63	13.66	13.33	13.57	13.57	-0.40%	12,020
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%	16,803
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