ETU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	16.25	17.02	14.47	15.31	15.31	-11.61%	406,730
Nov 18, 2025	16.53	17.79	16.30	17.32	17.32	7.85%	149,290
Nov 17, 2025	17.30	18.20	15.49	16.06	16.06	-8.54%	393,706
Nov 14, 2025	17.47	18.83	17.24	17.56	17.56	-2.01%	207,398
Nov 13, 2025	21.12	21.49	17.71	17.92	17.92	-14.54%	437,349
Nov 12, 2025	22.86	22.86	20.42	20.97	20.97	-1.32%	83,943
Nov 11, 2025	22.46	22.46	21.12	21.25	21.25	-7.29%	104,751
Nov 10, 2025	23.41	23.41	22.15	22.92	22.92	6.16%	127,774
Nov 7, 2025	18.84	21.72	18.40	21.59	21.59	9.43%	191,877
Nov 6, 2025	20.43	20.50	19.05	19.73	19.73	-8.45%	253,334
Nov 5, 2025	20.32	21.90	20.02	21.55	21.55	14.81%	243,785
Nov 4, 2025	22.57	23.71	17.71	18.77	18.77	-21.00%	488,836
Nov 3, 2025	25.76	26.00	23.43	23.76	23.76	-15.32%	385,367
Oct 31, 2025	27.67	28.35	27.08	28.06	28.06	9.95%	136,272
Oct 30, 2025	27.35	27.38	25.50	25.52	25.52	-10.92%	189,384
Oct 29, 2025	30.53	30.59	27.76	28.65	28.65	-6.83%	201,123
Oct 28, 2025	32.41	32.87	30.50	30.75	30.75	-7.52%	238,929
Oct 27, 2025	32.68	33.80	32.14	33.25	33.25	13.71%	214,369
Oct 24, 2025	29.87	29.89	28.32	29.24	29.24	3.65%	157,634
Oct 23, 2025	27.96	29.25	27.55	28.21	28.21	2.82%	174,854
Oct 22, 2025	28.17	28.57	27.10	27.44	27.44	-10.08%	269,106
Oct 21, 2025	28.70	32.22	28.27	30.51	30.51	1.03%	320,118
Oct 20, 2025	30.81	31.24	29.40	30.20	30.20	7.82%	202,719
Oct 17, 2025	27.22	28.29	26.29	28.01	28.01	-2.17%	332,371
Oct 16, 2025	31.28	31.67	28.39	28.63	28.63	-6.01%	255,729
Oct 15, 2025	31.68	32.36	29.63	30.46	30.46	-5.64%	233,787
Oct 14, 2025	29.84	33.27	28.99	32.28	32.28	-7.35%	250,674
Oct 13, 2025	32.47	35.04	32.18	34.84	34.84	13.19%	164,003
Oct 10, 2025	37.11	37.61	30.05	30.78	30.78	-15.76%	388,625
Oct 9, 2025	37.82	37.82	35.31	36.54	36.54	-8.17%	159,973
Oct 8, 2025	39.19	40.45	38.45	39.79	39.79	1.58%	89,049
Oct 7, 2025	44.31	44.40	38.61	39.17	39.17	-10.49%	264,405
Oct 6, 2025	41.51	43.98	41.15	43.76	43.76	8.53%	142,797
Oct 3, 2025	39.69	41.44	38.76	40.32	40.32	1.43%	175,434
Oct 2, 2025	38.04	40.18	37.12	39.75	39.75	7.61%	121,669
Oct 1, 2025	36.36	37.22	36.24	36.94	36.94	8.04%	142,318
Sep 30, 2025	34.36	34.41	33.09	34.19	34.19	-1.44%	85,782
Sep 29, 2025	33.43	34.94	33.35	34.69	34.69	8.00%	184,098
Sep 26, 2025	30.31	32.75	30.26	32.12	32.12	6.08%	237,549
Sep 25, 2025	31.75	32.08	28.78	30.28	30.28	-11.87%	428,197
Sep 24, 2025	34.65	35.21	34.22	34.36	34.36	0.35%	108,138
Sep 23, 2025	35.07	35.29	34.00	34.24	34.24	0.62%	104,574
Sep 22, 2025	35.33	35.55	33.84	34.03	34.03	-13.74%	226,996
Sep 19, 2025	41.13	41.37	39.42	39.45	39.45	-6.61%	100,223
Sep 18, 2025	42.26	43.22	41.78	42.24	42.24	2.75%	72,713
Sep 17, 2025	40.67	41.23	39.35	41.11	41.11	1.56%	107,073
Sep 16, 2025	40.91	40.91	39.30	40.48	40.48	-0.44%	87,674
Sep 15, 2025	41.18	41.55	40.04	40.66	40.66	-7.49%	135,892
Sep 12, 2025	41.28	44.06	41.02	43.95	43.95	11.01%	192,979
Sep 11, 2025	39.30	39.91	39.13	39.59	39.59	4.79%	70,069