ETQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	40.37	43.55	38.28	39.47	39.47	-1.69%	26,315
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
Dec 31, 2025	42.57	43.57	42.30	43.12	43.12	-0.83%	4,028
Dec 30, 2025	43.15	43.70	42.46	43.48	43.48	-1.85%	10,907
Dec 29, 2025	44.57	44.75	43.51	44.30	44.30	-0.05%	5,385
Dec 26, 2025	43.58	45.37	43.28	44.32	44.32	-0.38%	10,911
Dec 24, 2025	45.44	45.44	43.87	44.49	44.49	2.42%	7,111
Dec 23, 2025	44.75	45.38	43.22	43.44	43.29	0.60%	10,587
Dec 22, 2025	40.35	43.51	40.35	43.18	43.03	0.99%	10,128
Dec 19, 2025	43.06	44.55	41.84	42.76	42.61	-15.64%	24,334
Dec 18, 2025	43.81	50.68	43.16	50.68	50.51	2.36%	39,653
Dec 17, 2025	45.44	50.25	42.88	49.51	49.34	9.78%	56,266
Dec 16, 2025	45.32	46.36	44.49	45.10	44.95	-1.29%	24,143
Dec 15, 2025	40.55	46.47	40.43	45.69	45.53	9.70%	26,668
Dec 12, 2025	38.27	42.25	38.01	41.65	41.51	8.41%	35,577
Dec 11, 2025	39.26	39.77	38.23	38.42	38.29	7.98%	48,435
Dec 10, 2025	36.03	36.62	33.94	35.58	35.46	-1.55%	57,479
Dec 9, 2025	41.89	41.89	34.45	36.14	36.02	-12.15%	77,565
Dec 8, 2025	41.05	42.61	40.05	41.14	41.00	-7.94%	33,249
Dec 5, 2025	42.39	45.37	41.24	44.69	44.54	7.92%	44,727
Dec 4, 2025	40.32	43.06	39.56	41.41	41.27	-0.17%	25,584
Dec 3, 2025	43.69	43.93	41.02	41.48	41.34	-11.01%	41,707
Dec 2, 2025	51.65	51.65	44.33	46.61	46.45	-16.48%	107,248
Dec 1, 2025	53.88	56.75	53.45	55.81	55.62	18.90%	50,439
Nov 28, 2025	45.36	47.69	45.17	46.94	46.78	-0.93%	46,558
Nov 26, 2025	50.39	51.43	46.84	47.38	47.22	-6.42%	51,140
Nov 25, 2025	51.41	53.08	49.81	50.63	50.46	2.74%	56,029
Nov 24, 2025	57.16	57.16	48.88	49.28	49.11	-17.05%	90,945
Nov 21, 2025	60.13	62.00	56.84	59.41	59.21	6.15%	110,386
Nov 20, 2025	49.47	57.27	49.47	55.97	55.78	7.63%	143,759
Nov 19, 2025	49.33	54.12	47.44	52.00	51.82	11.65%	76,781
Nov 18, 2025	48.95	49.26	44.97	46.58	46.42	-7.74%	63,197
Nov 17, 2025	45.14	51.91	44.80	50.48	50.31	8.42%	54,898
Nov 14, 2025	46.66	46.98	43.19	46.56	46.40	1.70%	87,220
Nov 13, 2025	39.61	46.04	38.99	45.78	45.62	14.85%	84,270
Nov 12, 2025	36.48	40.63	36.32	39.86	39.72	1.27%	83,731
Nov 11, 2025	37.59	39.56	37.55	39.36	39.22	7.66%	52,145
Nov 10, 2025	35.78	38.09	35.78	36.56	36.43	-6.23%	48,588
Nov 7, 2025	45.38	45.38	38.86	38.99	38.86	-9.70%	203,507