EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.90	12.94	12.90	12.95	-	1.29%	3,393
Dec 18, 2025	12.67	12.86	12.65	12.78	12.78	0.42%	226,867
Dec 17, 2025	12.78	12.83	12.65	12.73	12.73	-2.44%	139,169
Dec 16, 2025	13.24	13.24	13.01	13.05	13.05	-5.13%	198,426
Dec 15, 2025	13.93	13.95	13.75	13.75	13.47	0.26%	81,945
Dec 12, 2025	13.86	13.87	13.61	13.72	13.43	0.58%	96,017
Dec 11, 2025	13.58	13.73	13.57	13.64	13.36	1.49%	75,049
Dec 10, 2025	13.40	13.56	13.33	13.44	13.16	-0.07%	92,743
Dec 9, 2025	13.11	13.55	13.08	13.45	13.17	-0.01%	234,358
Dec 8, 2025	13.64	13.68	13.31	13.45	13.17	0.21%	223,268
Dec 5, 2025	14.36	14.40	13.36	13.42	13.14	-8.02%	889,533
Dec 4, 2025	14.58	14.62	14.48	14.59	14.29	1.74%	492,133
Dec 3, 2025	14.36	14.44	14.29	14.34	14.05	0.28%	217,141
Dec 2, 2025	14.17	14.30	14.11	14.30	14.01	1.78%	217,537
Dec 1, 2025	14.04	14.15	13.99	14.05	13.76	-0.78%	134,770
Nov 28, 2025	14.04	14.18	14.00	14.16	13.87	1.32%	341,436
Nov 26, 2025	13.77	13.99	13.77	13.98	13.69	2.87%	207,433
Nov 25, 2025	13.47	13.62	13.39	13.59	13.31	0.53%	124,565
Nov 24, 2025	13.46	13.54	13.46	13.51	13.24	1.32%	44,908
Nov 21, 2025	13.30	13.39	13.15	13.34	13.06	0.49%	185,543
Nov 20, 2025	13.74	13.86	13.26	13.27	13.00	-2.73%	252,459
Nov 19, 2025	13.70	13.72	13.59	13.65	13.36	-0.73%	89,417
Nov 18, 2025	13.71	13.81	13.66	13.75	13.46	0.23%	327,464
Nov 17, 2025	13.86	13.91	13.67	13.71	13.43	-1.80%	302,093
Nov 14, 2025	13.91	14.09	13.91	13.97	13.68	0.82%	135,620
Nov 13, 2025	14.00	14.04	13.81	13.85	13.57	-2.28%	100,881
Nov 12, 2025	14.18	14.20	14.07	14.18	13.88	-0.41%	401,208
Nov 11, 2025	14.24	14.34	14.18	14.23	13.94	2.20%	1,615,902
Nov 10, 2025	13.85	13.95	13.81	13.93	13.64	1.62%	77,390
Nov 7, 2025	13.70	13.73	13.59	13.71	13.42	-0.82%	368,342
Nov 6, 2025	13.96	13.96	13.81	13.82	13.53	-1.41%	38,298
Nov 5, 2025	13.73	14.02	13.73	14.02	13.73	3.10%	135,001
Nov 4, 2025	13.54	13.65	13.54	13.59	13.31	-0.77%	131,005
Nov 3, 2025	13.77	13.82	13.67	13.70	13.42	-0.18%	103,835
Oct 31, 2025	13.69	13.73	13.59	13.73	13.44	0.55%	36,630
Oct 30, 2025	13.56	13.68	13.56	13.65	13.37	-0.03%	88,594
Oct 29, 2025	13.77	13.79	13.62	13.65	13.37	0.07%	372,673
Oct 28, 2025	13.62	13.70	13.58	13.65	13.36	-0.40%	208,845
Oct 27, 2025	13.70	13.72	13.60	13.70	13.42	1.24%	248,140
Oct 24, 2025	13.66	13.73	13.49	13.53	13.25	0.31%	261,446
Oct 23, 2025	13.45	13.51	13.36	13.49	13.21	1.39%	43,430
Oct 22, 2025	13.27	13.35	13.24	13.31	13.03	-0.34%	74,260
Oct 21, 2025	13.30	13.47	13.27	13.35	13.08	-0.63%	76,053
Oct 20, 2025	13.33	13.48	13.33	13.44	13.16	2.01%	245,094
Oct 17, 2025	12.97	13.18	12.91	13.17	12.90	1.17%	77,452
Oct 16, 2025	13.06	13.21	13.00	13.02	12.75	-0.73%	82,510
Oct 15, 2025	12.92	13.16	12.92	13.11	12.84	1.98%	129,015
Oct 14, 2025	12.75	12.96	12.71	12.86	12.59	-0.20%	214,909
Oct 13, 2025	12.91	12.98	12.83	12.89	12.62	1.14%	156,272
Oct 10, 2025	13.13	13.14	12.60	12.74	12.48	-3.15%	553,221