EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	13.96	13.96	13.81	13.82	13.82	-1.41%	38,298
Nov 5, 2025	13.73	14.02	13.73	14.02	14.02	3.10%	134,819
Nov 4, 2025	13.54	13.65	13.54	13.59	13.59	-0.77%	131,005
Nov 3, 2025	13.77	13.82	13.67	13.70	13.70	-0.18%	103,835
Oct 31, 2025	13.69	13.73	13.59	13.73	13.73	0.55%	36,630
Oct 30, 2025	13.56	13.68	13.56	13.65	13.65	-0.03%	88,594
Oct 29, 2025	13.77	13.79	13.62	13.65	13.65	0.07%	372,673
Oct 28, 2025	13.62	13.70	13.58	13.65	13.65	-0.40%	208,845
Oct 27, 2025	13.70	13.72	13.60	13.70	13.70	1.24%	248,140
Oct 24, 2025	13.66	13.73	13.49	13.53	13.53	0.31%	261,446
Oct 23, 2025	13.45	13.51	13.36	13.49	13.49	1.39%	43,430
Oct 22, 2025	13.27	13.35	13.24	13.31	13.31	-0.34%	74,260
Oct 21, 2025	13.30	13.47	13.27	13.35	13.35	-0.63%	76,053
Oct 20, 2025	13.33	13.48	13.33	13.44	13.44	2.01%	245,094
Oct 17, 2025	12.97	13.18	12.91	13.17	13.17	1.17%	77,452
Oct 16, 2025	13.06	13.21	13.00	13.02	13.02	-0.73%	82,510
Oct 15, 2025	12.92	13.16	12.92	13.11	13.11	1.98%	129,015
Oct 14, 2025	12.75	12.96	12.71	12.86	12.86	-0.20%	214,909
Oct 13, 2025	12.91	12.98	12.83	12.89	12.89	1.14%	156,272
Oct 10, 2025	13.13	13.14	12.60	12.74	12.74	-3.15%	553,221
Oct 9, 2025	13.34	13.38	13.12	13.16	13.16	-1.27%	172,924
Oct 8, 2025	13.36	13.36	13.26	13.32	13.32	0.60%	156,859
Oct 7, 2025	13.44	13.44	13.18	13.25	13.25	-2.54%	457,938
Oct 6, 2025	13.69	13.69	13.54	13.59	13.59	-0.48%	112,943
Oct 3, 2025	13.56	13.69	13.52	13.66	13.66	0.22%	104,321
Oct 2, 2025	13.82	13.82	13.50	13.63	13.63	-1.16%	1,515,498
Oct 1, 2025	13.92	13.93	13.74	13.79	13.79	-0.83%	55,884
Sep 30, 2025	14.06	14.06	13.88	13.90	13.90	-0.61%	606,914
Sep 29, 2025	14.03	14.13	13.96	13.99	13.99	0.87%	149,070
Sep 26, 2025	13.77	13.88	13.77	13.87	13.87	0.87%	51,159
Sep 25, 2025	13.99	13.99	13.73	13.75	13.75	-2.10%	93,253
Sep 24, 2025	14.12	14.13	14.02	14.04	14.04	-0.99%	711,160
Sep 23, 2025	13.96	14.25	13.96	14.18	14.18	1.58%	140,009
Sep 22, 2025	13.89	13.98	13.73	13.96	13.96	-1.62%	462,978
Sep 19, 2025	14.21	14.23	14.14	14.19	14.19	-0.07%	61,751
Sep 18, 2025	14.31	14.31	14.19	14.20	14.20	-0.49%	145,999
Sep 17, 2025	14.19	14.45	14.19	14.27	14.27	0.92%	122,000
Sep 16, 2025	14.16	14.18	14.06	14.14	14.14	1.14%	216,999
Sep 15, 2025	13.87	14.07	13.87	13.98	13.98	1.45%	234,242
Sep 12, 2025	13.69	13.79	13.64	13.78	13.78	0.36%	278,575
Sep 11, 2025	13.62	13.84	13.62	13.73	13.73	1.37%	198,510
Sep 10, 2025	13.57	13.63	13.53	13.55	13.55	0.41%	163,966
Sep 9, 2025	13.53	13.56	13.46	13.49	13.49	-0.59%	56,750
Sep 8, 2025	13.71	13.71	13.45	13.57	13.57	-0.95%	232,417
Sep 5, 2025	13.69	13.82	13.55	13.70	13.70	2.41%	361,252
Sep 4, 2025	13.26	13.39	13.17	13.38	13.38	1.43%	174,257
Sep 3, 2025	13.16	13.29	13.15	13.19	13.19	0.26%	107,084
Sep 2, 2025	13.13	13.27	13.09	13.16	13.16	-1.79%	190,550
Aug 29, 2025	13.44	13.45	13.36	13.40	13.40	-0.15%	119,564
Aug 28, 2025	13.27	13.50	13.25	13.42	13.42	2.26%	733,675