ETTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.65	11.84	11.65	11.82	11.82	1.09%	1,114
May 7, 2026	11.88	11.88	11.69	11.69	11.69	-2.44%	4,004
May 6, 2026	12.20	12.20	11.96	11.98	11.98	-1.04%	3,195
May 5, 2026	12.20	12.20	12.08	12.11	12.11	0.90%	8,024
May 4, 2026	11.92	12.10	11.87	12.00	12.00	2.44%	10,405
May 1, 2026	11.70	11.80	11.68	11.72	11.72	2.30%	3,652
Apr 30, 2026	11.44	11.51	11.40	11.45	11.45	1.49%	6,642
Apr 29, 2026	11.52	11.52	11.29	11.29	11.29	-6.33%	661
Apr 28, 2026	11.87	12.05	11.87	12.05	11.69	0.77%	20,663
Apr 27, 2026	12.12	12.18	11.93	11.96	11.60	-1.52%	3,931
Apr 24, 2026	12.18	12.19	12.11	12.14	11.78	0.19%	3,349
Apr 23, 2026	12.14	12.22	11.97	12.12	11.76	-3.50%	5,016
Apr 22, 2026	12.68	12.68	12.53	12.56	12.18	4.93%	4,045
Apr 21, 2026	12.05	12.10	11.97	11.97	11.61	-1.61%	4,513
Apr 20, 2026	12.08	12.18	11.97	12.16	11.80	-4.02%	3,254
Apr 17, 2026	12.52	12.74	12.52	12.67	12.29	2.66%	5,194
Apr 16, 2026	12.29	12.34	11.97	12.34	11.98	-0.57%	3,686
Apr 15, 2026	12.17	12.42	12.17	12.42	12.05	2.60%	10,488
Apr 14, 2026	12.29	12.32	12.10	12.10	11.74	2.02%	4,915
Apr 13, 2026	11.54	11.86	11.48	11.86	11.51	0.86%	1,838
Apr 10, 2026	11.59	11.78	11.59	11.76	11.41	1.54%	18,330
Apr 9, 2026	11.33	11.58	11.33	11.58	11.24	0.56%	8,649
Apr 8, 2026	11.69	11.69	11.48	11.52	11.17	4.21%	7,870
Apr 7, 2026	10.86	11.05	10.83	11.05	10.72	-1.47%	1,839
Apr 6, 2026	11.23	11.32	11.18	11.22	10.88	4.18%	1,645
Apr 2, 2026	10.53	10.78	10.48	10.77	10.45	-3.30%	2,054
Apr 1, 2026	11.11	11.17	11.04	11.13	10.80	2.26%	2,403
Mar 31, 2026	10.70	10.98	10.70	10.89	10.56	3.76%	3,472
Mar 30, 2026	10.78	10.79	10.49	10.49	10.18	-1.34%	4,244
Mar 27, 2026	10.60	10.64	10.58	10.64	10.00	-2.77%	3,818
Mar 26, 2026	11.10	11.10	10.89	10.94	10.28	-5.43%	1,401
Mar 25, 2026	11.68	11.68	11.57	11.57	10.88	2.42%	566
Mar 24, 2026	11.51	11.51	11.29	11.29	10.62	-1.92%	2,209
Mar 23, 2026	11.49	11.68	11.35	11.51	10.83	1.20%	18,992
Mar 20, 2026	11.37	11.39	11.30	11.38	10.70	-0.54%	1,633
Mar 19, 2026	11.36	11.45	11.24	11.44	10.76	-1.98%	1,812
Mar 18, 2026	11.97	11.97	11.63	11.67	10.97	-5.78%	4,370
Mar 17, 2026	12.37	12.44	12.34	12.39	11.65	0.19%	11,965
Mar 16, 2026	12.22	12.37	12.13	12.36	11.62	8.82%	5,843
Mar 13, 2026	11.75	11.77	11.35	11.36	10.68	1.74%	4,804
Mar 12, 2026	11.18	11.18	11.12	11.17	10.50	-0.56%	1,286
Mar 11, 2026	11.13	11.23	10.98	11.23	10.56	2.28%	3,107
Mar 10, 2026	10.94	11.17	10.91	10.98	10.32	0.22%	7,410
Mar 9, 2026	10.87	10.96	10.86	10.96	10.30	3.12%	2,192
Mar 6, 2026	10.83	10.83	10.57	10.63	9.99	-5.76%	3,057
Mar 5, 2026	11.42	11.42	11.09	11.27	10.60	-3.14%	3,954
Mar 4, 2026	11.41	11.69	11.41	11.64	10.95	6.32%	19,636
Mar 3, 2026	10.89	11.04	10.73	10.95	10.29	-2.10%	6,305
Mar 2, 2026	10.60	11.30	10.60	11.18	10.52	5.01%	6,896
Feb 27, 2026	10.71	10.78	10.60	10.65	10.01	-3.99%	7,162