ETRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	12.78	12.78	12.43	12.43	12.43	-4.07%	192
May 26, 2026	13.87	13.87	12.95	12.95	12.95	-7.85%	876
May 22, 2026	13.91	14.39	13.91	14.06	14.06	6.40%	1,895
May 21, 2026	12.71	13.21	12.70	13.21	13.21	-0.13%	699
May 20, 2026	13.23	13.23	13.23	13.23	13.23	-0.85%	919
May 19, 2026	13.86	13.86	13.34	13.34	13.34	-4.39%	1,060
May 18, 2026	13.87	13.95	13.76	13.95	13.95	0.23%	1,792
May 15, 2026	13.95	14.59	13.88	13.92	13.92	-4.59%	2,932
May 14, 2026	14.48	14.68	13.43	14.59	14.59	1.74%	8,116
May 13, 2026	12.54	14.34	12.34	14.34	14.34	18.33%	11,572
May 12, 2026	12.80	12.80	10.90	12.12	12.12	-5.66%	5,241
May 11, 2026	12.94	13.05	12.83	12.85	12.85	2.25%	1,259
May 8, 2026	11.99	12.56	11.91	12.56	12.56	0.54%	4,600
May 7, 2026	12.50	12.50	12.50	12.50	12.50	-2.42%	87
May 6, 2026	12.76	12.81	12.68	12.81	12.81	-1.29%	1,697
May 5, 2026	12.97	12.97	12.97	12.97	12.97	3.08%	155
May 4, 2026	12.12	12.76	12.12	12.59	12.59	8.03%	1,164
May 1, 2026	11.42	11.91	11.42	11.65	11.65	7.00%	544
Apr 30, 2026	10.86	10.89	10.86	10.89	10.89	-1.15%	1,026
Apr 29, 2026	10.72	11.02	10.72	11.02	11.01	-4.44%	677
Apr 28, 2026	11.28	11.53	11.28	11.53	11.53	1.01%	419
Apr 27, 2026	11.30	11.41	11.28	11.41	11.41	-1.86%	737
Apr 24, 2026	11.55	11.63	11.55	11.63	11.63	-1.79%	835
Apr 23, 2026	11.70	11.84	11.58	11.84	11.84	-3.52%	3,691
Apr 22, 2026	11.90	12.27	11.90	12.27	12.27	1.63%	3,772
Apr 21, 2026	12.65	12.65	12.07	12.07	12.07	-8.16%	1,498
Apr 20, 2026	11.65	13.25	11.65	13.15	13.15	6.56%	2,768
Apr 17, 2026	12.71	12.78	12.34	12.34	12.34	-0.72%	7,608
Apr 16, 2026	12.09	12.47	11.74	12.43	12.43	4.86%	2,684
Apr 15, 2026	11.20	12.00	11.20	11.85	11.85	12.73%	5,027
Apr 14, 2026	10.29	10.51	10.25	10.51	10.51	8.28%	2,533
Apr 13, 2026	9.09	9.72	9.09	9.71	9.71	9.02%	2,981
Apr 10, 2026	9.30	9.30	8.91	8.91	8.91	-1.16%	1,297
Apr 9, 2026	9.01	9.01	9.01	9.01	9.01	6.31%	287
Apr 8, 2026	8.84	8.84	8.48	8.48	8.48	9.26%	1,339
Apr 7, 2026	7.83	7.85	7.76	7.76	7.76	-3.70%	3,807
Apr 6, 2026	7.98	8.17	7.98	8.06	8.06	2.59%	442
Apr 2, 2026	7.92	7.92	7.68	7.85	7.85	-1.27%	1,345
Apr 1, 2026	8.19	8.19	7.94	7.96	7.96	-0.13%	1,461
Mar 31, 2026	7.50	7.97	7.50	7.97	7.97	7.48%	397
Mar 30, 2026	7.52	7.55	7.41	7.41	7.41	-0.70%	518
Mar 27, 2026	7.47	7.47	7.43	7.46	7.46	-7.12%	750
Mar 26, 2026	7.34	8.23	7.34	8.04	8.04	2.55%	11,818
Mar 25, 2026	7.89	7.89	7.80	7.84	7.84	1.87%	6,007
Mar 24, 2026	7.69	7.69	7.69	7.69	7.69	-3.93%	1
Mar 23, 2026	8.00	8.01	8.00	8.01	8.01	3.63%	365
Mar 20, 2026	7.53	7.73	7.53	7.73	7.73	0.11%	415
Mar 19, 2026	7.92	7.92	7.68	7.72	7.72	-4.57%	1,820
Mar 18, 2026	8.54	8.54	8.09	8.09	8.09	-7.19%	5,541
Mar 17, 2026	8.64	8.85	8.64	8.71	8.71	4.34%	1,712