ETRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	9.77	9.77	9.64	9.64	9.64	0.12%	2,911
Jan 15, 2026	9.35	10.29	9.34	9.63	9.63	-0.94%	21,795
Jan 14, 2026	9.57	9.95	9.57	9.72	9.72	1.78%	2,656
Jan 13, 2026	9.53	9.55	9.51	9.55	9.55	-5.66%	4,981
Jan 12, 2026	10.06	10.45	10.06	10.12	10.12	2.41%	7,404
Jan 9, 2026	10.84	10.84	9.85	9.89	9.88	-6.01%	7,098
Jan 8, 2026	10.80	10.95	10.52	10.52	10.52	-4.27%	5,384
Jan 7, 2026	11.42	11.42	10.99	10.99	10.99	-10.10%	3,167
Jan 6, 2026	12.97	12.99	12.22	12.22	12.22	-6.76%	2,465
Jan 5, 2026	12.95	13.14	12.95	13.11	13.11	3.39%	2,965
Jan 2, 2026	12.33	12.68	12.25	12.68	12.68	2.60%	8,218
Dec 31, 2025	12.59	12.60	12.36	12.36	12.36	-2.42%	1,671
Dec 30, 2025	12.64	12.66	12.63	12.66	12.66	-0.54%	487
Dec 29, 2025	12.90	12.90	12.57	12.73	12.73	-1.31%	2,188
Dec 26, 2025	13.05	13.08	12.90	12.90	12.90	-0.48%	488
Dec 24, 2025	12.83	12.96	12.83	12.96	12.96	-1.40%	1,532
Dec 23, 2025	13.11	13.20	12.80	13.15	13.14	-1.70%	2,137
Dec 22, 2025	13.66	13.87	13.37	13.37	13.37	1.65%	5,482
Dec 19, 2025	12.89	13.16	12.75	13.16	13.15	3.36%	4,632
Dec 18, 2025	13.04	13.18	12.60	12.73	12.73	4.47%	4,089
Dec 17, 2025	13.00	13.31	12.18	12.18	12.18	-7.14%	3,234
Dec 16, 2025	13.20	13.45	13.12	13.12	13.12	-2.49%	2,549
Dec 15, 2025	14.40	14.40	13.05	13.46	13.45	-7.44%	19,010
Dec 12, 2025	14.68	14.84	14.45	14.54	14.54	-6.88%	21,715
Dec 11, 2025	15.19	15.65	15.19	15.61	15.61	-7.68%	6,191
Dec 10, 2025	17.47	17.66	16.91	16.91	16.91	-6.24%	2,136
Dec 9, 2025	17.17	18.04	17.17	18.04	18.04	4.15%	5,997
Dec 8, 2025	17.32	17.32	17.32	17.32	17.32	-8.58%	2,922
Dec 5, 2025	19.50	19.71	18.94	18.94	18.94	-3.93%	1,189
Dec 4, 2025	18.87	19.87	18.87	19.72	19.72	5.70%	8,047
Dec 3, 2025	18.58	18.88	18.13	18.65	18.65	4.63%	2,159
Dec 2, 2025	18.69	18.69	17.83	17.83	17.83	-0.58%	2,260
Dec 1, 2025	17.89	18.06	17.63	17.93	17.93	-0.79%	2,219
Nov 28, 2025	18.16	18.94	17.91	18.08	18.08	-0.19%	4,573
Nov 26, 2025	18.02	18.51	17.20	18.11	18.11	10.59%	32,449
Nov 25, 2025	15.60	16.38	15.49	16.38	16.38	4.51%	2,836
Nov 24, 2025	14.50	15.67	14.50	15.67	15.67	11.73%	598
Nov 21, 2025	13.69	14.54	13.69	14.03	14.03	0.83%	1,997
Nov 20, 2025	15.42	15.72	13.61	13.91	13.91	-8.72%	4,471
Nov 19, 2025	15.00	15.42	14.52	15.24	15.24	-5.40%	8,440
Nov 18, 2025	15.00	16.11	14.94	16.11	16.11	3.95%	4,930
Nov 17, 2025	15.90	16.67	15.04	15.50	15.50	-10.18%	7,644
Nov 14, 2025	16.20	17.50	16.20	17.25	17.25	7.03%	11,537
Nov 13, 2025	17.25	17.26	15.85	16.12	16.12	-10.23%	23,719
Nov 12, 2025	19.03	19.05	16.95	17.96	17.96	0.46%	22,937
Nov 11, 2025	15.01	18.71	15.01	17.87	17.87	18.45%	32,961
Nov 10, 2025	13.80	15.49	12.72	15.09	15.09	15.21%	49,455
Nov 7, 2025	12.20	13.10	12.06	13.10	13.10	7.72%	37,722
Nov 6, 2025	12.41	12.53	12.01	12.16	12.16	-3.50%	60,874
Nov 5, 2025	12.44	12.90	12.44	12.60	12.60	-2.00%	7,881