ETU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	39.41	41.85	39.21	41.53	41.53	11.28%	27,598
Jan 16, 2025	37.55	37.81	35.89	37.32	37.32	-6.14%	31,176
Jan 15, 2025	36.55	40.55	36.37	39.76	39.76	13.31%	24,752
Jan 14, 2025	34.67	35.24	34.21	35.09	35.09	8.62%	12,668
Jan 13, 2025	31.37	32.35	28.58	32.31	32.31	-10.54%	48,939
Jan 10, 2025	36.67	37.47	35.08	36.11	36.11	-1.33%	15,775
Jan 8, 2025	38.43	38.95	35.18	36.60	36.60	-6.53%	35,114
Jan 7, 2025	45.55	45.55	38.44	39.15	39.15	-16.38%	38,236
Jan 6, 2025	45.46	47.95	45.30	46.82	46.82	4.79%	35,224
Jan 3, 2025	42.98	45.34	42.58	44.68	44.68	8.21%	18,928
Jan 2, 2025	41.34	41.95	41.20	41.29	41.29	7.47%	16,275
Dec 31, 2024	41.06	41.06	38.23	38.42	38.42	-3.69%	35,392
Dec 30, 2024	38.71	40.20	37.59	39.89	39.89	3.80%	30,757
Dec 27, 2024	38.80	38.89	37.91	38.43	38.43	0.39%	16,304
Dec 26, 2024	39.24	39.24	37.92	38.28	38.28	-10.25%	25,242
Dec 24, 2024	41.44	42.86	41.20	42.65	42.65	5.41%	15,551
Dec 23, 2024	39.20	40.58	37.00	40.46	40.44	-2.32%	59,593
Dec 20, 2024	38.61	42.63	38.30	41.42	41.40	4.60%	62,121
Dec 19, 2024	48.13	48.17	38.70	39.60	39.58	-17.52%	59,047
Dec 18, 2024	52.71	53.84	47.23	48.01	47.99	-12.37%	75,936
Dec 17, 2024	57.37	57.56	54.76	54.79	54.77	-5.75%	24,659
Dec 16, 2024	54.48	59.89	54.30	58.13	58.11	6.56%	67,589
Dec 13, 2024	55.79	56.24	53.84	54.55	54.53	1.52%	13,420
Dec 12, 2024	56.35	56.52	52.98	53.73	53.71	2.29%	15,864
Dec 11, 2024	50.04	52.81	49.98	52.53	52.51	10.52%	27,273
Dec 10, 2024	49.63	49.66	44.17	47.53	47.51	-4.94%	77,158
Dec 9, 2024	54.65	56.08	49.87	50.00	49.98	-15.71%	40,663
Dec 6, 2024	55.79	60.44	55.32	59.32	59.30	11.92%	38,892
Dec 5, 2024	56.46	56.76	51.99	53.00	52.98	-3.90%	34,394
Dec 4, 2024	50.51	55.15	50.51	55.15	55.13	15.79%	66,166
Dec 3, 2024	46.03	47.63	45.32	47.63	47.61	-0.31%	29,956
Dec 2, 2024	48.28	49.55	46.95	47.78	47.76	1.81%	67,557
Nov 29, 2024	47.70	48.31	46.93	46.93	46.91	-3.38%	11,058
Nov 27, 2024	44.58	48.71	44.58	48.57	48.55	19.48%	54,453
Nov 26, 2024	41.20	41.37	39.54	40.65	40.63	-10.97%	15,932
Nov 25, 2024	45.39	46.59	41.88	45.66	45.64	13.41%	27,437
Nov 22, 2024	40.30	41.01	39.81	40.26	40.24	-4.21%	31,313
Nov 21, 2024	41.74	42.73	39.56	42.03	42.01	19.00%	58,663
Nov 20, 2024	36.84	36.84	34.66	35.32	35.31	-2.62%	25,704
Nov 19, 2024	36.09	37.10	35.92	36.27	36.26	-3.43%	12,411
Nov 18, 2024	35.94	38.15	35.60	37.56	37.54	4.92%	10,487
Nov 15, 2024	35.65	35.86	34.13	35.80	35.79	-0.56%	37,054
Nov 14, 2024	38.32	38.32	35.52	36.00	35.99	-4.26%	12,086
Nov 13, 2024	39.65	41.79	36.91	37.60	37.58	-7.89%	49,360
Nov 12, 2024	40.69	41.30	38.87	40.82	40.80	-4.24%	59,431
Nov 11, 2024	38.61	42.90	38.25	42.63	42.61	28.06%	79,105
Nov 8, 2024	33.45	34.32	32.34	33.29	33.27	2.42%	53,283
Nov 7, 2024	30.50	32.50	29.93	32.50	32.49	15.95%	97,248
Nov 6, 2024	27.00	28.35	27.00	28.03	28.02	21.89%	3,562
Nov 5, 2024	23.78	23.81	22.60	23.00	22.99	0.58%	4,811
Nov 4, 2024	23.37	23.38	22.69	22.86	22.86	-7.47%	13,295
Nov 1, 2024	25.34	26.00	24.54	24.71	24.70	-0.52%	8,916
Oct 31, 2024	27.20	27.20	24.84	24.84	24.83	-10.58%	18,721
Oct 30, 2024	28.59	29.35	27.78	27.78	27.77	1.76%	34,415
Oct 29, 2024	27.17	28.30	27.17	27.30	27.29	10.38%	11,107
Oct 28, 2024	25.11	25.16	24.53	24.73	24.72	2.04%	13,746
Oct 25, 2024	25.47	25.77	23.88	24.24	24.23	-5.11%	19,335