ETQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	48.29	49.70	45.31	45.83	45.83	-21.43%	21,336
Mar 13, 2026	53.84	58.92	52.78	58.33	58.33	-2.65%	14,090
Mar 12, 2026	60.87	62.00	59.37	59.92	59.92	0.49%	10,658
Mar 11, 2026	59.71	62.36	59.63	59.63	59.63	-4.37%	5,763
Mar 10, 2026	60.01	64.02	59.42	62.36	62.36	-0.31%	9,473
Mar 9, 2026	63.15	64.04	62.50	62.55	62.55	-5.46%	10,086
Mar 6, 2026	64.72	67.13	64.17	66.16	66.16	11.40%	13,725
Mar 5, 2026	58.42	61.43	58.19	59.39	59.39	4.69%	18,655
Mar 4, 2026	68.59	68.59	55.20	56.73	56.73	-17.29%	13,655
Mar 3, 2026	71.40	71.58	67.90	68.59	68.59	6.41%	4,795
Mar 2, 2026	70.79	70.79	60.98	64.46	64.46	-11.67%	8,414
Feb 27, 2026	71.31	73.87	71.27	72.98	72.98	9.99%	9,075
Feb 26, 2026	65.68	69.60	65.61	66.35	66.35	4.88%	9,247
Feb 25, 2026	72.49	73.36	63.26	63.26	63.26	-24.32%	14,113
Feb 24, 2026	84.87	84.93	83.14	83.59	83.59	0.84%	3,536
Feb 23, 2026	79.29	84.27	79.19	82.89	82.89	10.75%	7,013
Feb 20, 2026	75.09	77.44	74.73	74.85	74.85	-2.02%	3,401
Feb 19, 2026	78.04	79.44	76.31	76.39	76.39	-0.46%	9,400
Feb 18, 2026	74.81	77.93	73.60	76.74	76.74	5.33%	12,451
Feb 17, 2026	73.50	76.66	72.37	72.86	72.86	4.06%	13,531
Feb 13, 2026	76.37	76.37	68.69	70.02	70.02	-13.46%	13,516
Feb 12, 2026	75.60	81.69	75.10	80.91	80.91	4.53%	16,040
Feb 11, 2026	76.91	81.50	76.91	77.40	77.40	4.45%	6,642
Feb 10, 2026	71.05	74.65	71.05	74.10	74.10	11.92%	43,130
Feb 9, 2026	72.75	72.75	65.00	66.21	66.21	-6.01%	16,692
Feb 6, 2026	87.85	87.85	68.00	70.44	70.44	-22.00%	27,802
Feb 5, 2026	75.00	90.31	75.00	90.31	90.31	28.08%	31,321
Feb 4, 2026	69.48	74.50	67.70	70.51	70.51	12.53%	25,885
Feb 3, 2026	63.18	72.68	60.91	62.66	62.66	1.20%	33,199
Feb 2, 2026	62.04	62.30	59.49	61.92	61.92	26.91%	14,905
Jan 30, 2026	47.77	49.76	45.76	48.79	48.79	9.37%	15,086
Jan 29, 2026	42.06	46.14	42.06	44.61	44.61	13.42%	18,610
Jan 28, 2026	39.15	39.83	39.15	39.33	39.33	0.95%	1,642
Jan 27, 2026	42.06	42.24	38.96	38.96	38.96	-9.01%	8,771
Jan 26, 2026	43.76	43.76	41.96	42.82	42.82	2.29%	10,751
Jan 23, 2026	42.60	42.60	39.40	41.86	41.86	0.07%	7,211
Jan 22, 2026	40.79	42.46	40.79	41.83	41.83	5.98%	8,015
Jan 21, 2026	40.37	43.55	38.28	39.47	39.47	-1.69%	26,515
Jan 20, 2026	39.03	40.46	38.42	40.15	40.15	18.75%	40,190
Jan 16, 2026	33.81	34.51	33.78	33.81	33.81	-0.53%	7,512
Jan 15, 2026	32.94	34.30	32.80	33.99	33.99	5.13%	9,769
Jan 14, 2026	33.72	33.72	32.05	32.33	32.33	-11.25%	20,581
Jan 13, 2026	37.39	38.18	35.97	36.43	36.43	-6.52%	16,035
Jan 12, 2026	38.95	39.21	38.06	38.97	38.97	-1.96%	5,880
Jan 9, 2026	39.39	40.00	38.20	39.75	39.75	1.84%	20,983
Jan 8, 2026	39.70	40.30	38.43	39.03	39.03	2.68%	25,559
Jan 7, 2026	37.00	38.19	36.80	38.01	38.01	6.60%	14,170
Jan 6, 2026	34.57	36.95	34.16	35.66	35.66	-0.35%	15,796
Jan 5, 2026	38.00	38.00	35.78	35.78	35.78	-8.30%	3,836
Jan 2, 2026	40.76	40.76	38.33	39.02	39.02	-9.51%	25,330