EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.14	13.18	13.03	13.20	-	2.25%	168,362
Sep 29, 2026	12.80	12.94	12.71	12.91	12.91	0.72%	2,207,596
Sep 28, 2026	12.88	12.99	12.79	12.82	12.82	-2.49%	1,233,742
Sep 25, 2026	13.00	13.18	12.93	13.15	13.15	0.84%	226,286
Sep 24, 2026	13.16	13.23	12.98	13.04	13.04	-1.58%	173,747
Sep 23, 2026	13.60	13.60	13.24	13.25	13.25	-2.61%	327,891
Sep 22, 2026	13.39	13.61	13.36	13.60	13.60	0.22%	131,506
Sep 21, 2026	13.38	13.60	13.31	13.57	13.57	2.88%	585,817
Sep 18, 2026	13.09	13.20	13.00	13.19	13.19	0.24%	29,767
Sep 17, 2026	13.27	13.27	12.98	13.16	13.16	-0.17%	69,497
Sep 16, 2026	13.09	13.28	13.03	13.18	13.18	0.64%	103,007
Sep 15, 2026	13.18	13.22	13.06	13.10	13.10	-0.50%	54,065
Sep 14, 2026	12.94	13.25	12.93	13.16	13.16	-1.56%	318,462
Sep 11, 2026	13.62	13.62	13.26	13.37	13.37	-1.47%	569,438
Sep 10, 2026	13.27	13.67	13.17	13.57	13.57	1.80%	504,038
Sep 9, 2026	13.51	13.53	13.31	13.33	13.33	-1.62%	230,543
Sep 8, 2026	13.72	13.80	13.54	13.55	13.55	0.74%	298,829
Sep 4, 2026	13.36	13.59	13.31	13.45	13.45	-1.18%	153,780
Sep 3, 2026	13.74	13.82	13.51	13.61	13.61	0.67%	831,769
Sep 2, 2026	13.19	13.67	13.16	13.52	13.52	4.00%	928,568
Sep 1, 2026	12.82	13.14	12.82	13.00	13.00	1.48%	139,883
Aug 31, 2026	12.79	12.83	12.71	12.81	12.81	1.99%	144,710
Aug 28, 2026	12.65	12.65	12.30	12.56	12.56	-1.05%	140,146
Aug 27, 2026	12.71	12.75	12.65	12.69	12.69	0.08%	93,852
Aug 26, 2026	12.85	12.85	12.64	12.68	12.68	-0.91%	108,017
Aug 25, 2026	12.54	12.82	12.42	12.80	12.80	2.81%	154,987
Aug 24, 2026	12.20	12.60	12.19	12.45	12.45	0.32%	282,133
Aug 21, 2026	12.01	12.42	11.99	12.41	12.41	4.20%	407,566
Aug 20, 2026	11.95	12.04	11.85	11.91	11.91	-1.00%	147,892
Aug 19, 2026	12.06	12.16	11.97	12.03	12.03	2.21%	164,543
Aug 18, 2026	11.95	12.01	11.76	11.77	11.77	-2.08%	38,602
Aug 17, 2026	11.98	12.02	11.89	12.02	12.02	1.01%	547,868
Aug 14, 2026	11.95	11.95	11.70	11.90	11.90	-1.00%	287,538
Aug 13, 2026	12.14	12.21	12.01	12.02	12.02	-0.74%	290,479
Aug 12, 2026	12.13	12.22	12.09	12.11	12.11	-0.49%	361,539
Aug 11, 2026	12.62	12.65	12.15	12.17	12.17	-3.55%	147,790
Aug 10, 2026	12.75	12.75	12.60	12.62	12.62	-1.42%	161,568
Aug 7, 2026	12.93	12.95	12.71	12.80	12.80	-1.20%	153,590
Aug 6, 2026	13.01	13.03	12.91	12.96	12.95	-1.04%	92,834
Aug 5, 2026	13.22	13.35	13.07	13.09	13.09	0.10%	79,310
Aug 4, 2026	13.33	13.33	13.02	13.08	13.08	-1.01%	76,859
Aug 3, 2026	13.25	13.25	13.11	13.21	13.21	0.01%	83,615
Jul 31, 2026	13.27	13.44	12.96	13.21	13.21	-0.23%	111,009
Jul 30, 2026	12.95	13.25	12.95	13.24	13.24	2.96%	41,594
Jul 29, 2026	13.02	13.03	12.75	12.86	12.86	-1.61%	84,275
Jul 28, 2026	13.10	13.19	13.04	13.07	13.07	0.35%	119,797
Jul 27, 2026	12.92	13.04	12.89	13.03	13.02	1.65%	58,441
Jul 24, 2026	12.94	12.96	12.81	12.81	12.81	-1.14%	33,551
Jul 23, 2026	13.10	13.15	12.94	12.96	12.96	-2.43%	62,295
Jul 22, 2026	13.10	13.29	13.10	13.28	13.28	2.12%	101,767