EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	12.90	13.13	12.82	13.12	13.12	1.82%	253,737
Aug 26, 2025	12.92	12.96	12.79	12.89	12.89	-0.35%	81,682
Aug 25, 2025	12.91	13.02	12.90	12.93	12.93	0.54%	110,865
Aug 22, 2025	12.48	12.87	12.46	12.86	12.86	3.88%	205,664
Aug 21, 2025	12.46	12.47	12.35	12.38	12.38	-0.60%	156,541
Aug 20, 2025	12.43	12.51	12.40	12.46	12.46	0.36%	476,750
Aug 19, 2025	12.60	12.60	12.39	12.41	12.41	-3.54%	1,357,862
Aug 18, 2025	12.82	12.92	12.82	12.87	12.87	0.93%	96,520
Aug 15, 2025	12.72	12.83	12.70	12.75	12.75	0.88%	81,449
Aug 14, 2025	12.59	12.74	12.54	12.64	12.64	-0.67%	126,855
Aug 13, 2025	12.72	12.81	12.69	12.72	12.72	-1.24%	181,519
Aug 12, 2025	12.62	12.89	12.62	12.88	12.88	3.79%	666,730
Aug 11, 2025	12.50	12.53	12.39	12.41	12.41	-0.85%	161,371
Aug 8, 2025	12.57	12.65	12.51	12.52	12.52	-0.66%	309,063
Aug 7, 2025	12.49	12.61	12.46	12.60	12.60	1.61%	298,808
Aug 6, 2025	12.25	12.43	12.25	12.40	12.40	2.65%	314,386
Aug 5, 2025	12.04	12.14	12.00	12.08	12.08	0.75%	123,380
Aug 4, 2025	12.04	12.09	11.94	11.99	11.99	0.59%	68,150
Aug 1, 2025	12.07	12.17	11.86	11.92	11.92	0.85%	279,368
Jul 31, 2025	12.04	12.04	11.77	11.82	11.82	-1.42%	153,444
Jul 30, 2025	11.90	12.15	11.72	11.99	11.99	0.67%	384,686
Jul 29, 2025	11.82	11.97	11.82	11.91	11.91	0.38%	485,085