EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.21	14.21	13.88	13.94	-	-2.18%	98,696
May 21, 2026	14.00	14.36	13.95	14.25	14.25	-	135,610
May 20, 2026	13.80	14.27	13.79	14.25	14.25	4.63%	134,643
May 19, 2026	13.64	13.84	13.59	13.62	13.62	-2.78%	91,738
May 18, 2026	14.06	14.06	13.85	14.01	14.01	0.79%	377,253
May 15, 2026	13.87	14.02	13.73	13.90	13.90	-2.80%	143,324
May 14, 2026	14.17	14.40	14.13	14.30	14.30	1.78%	96,508
May 13, 2026	14.63	14.77	13.99	14.05	14.05	-4.78%	6,372,342
May 12, 2026	14.80	14.98	14.64	14.76	14.76	-0.24%	120,416
May 11, 2026	15.22	15.22	14.73	14.79	14.79	-2.70%	3,880,778
May 8, 2026	15.47	15.55	15.20	15.20	15.20	-0.13%	92,149
May 7, 2026	15.54	15.57	15.18	15.22	15.22	-2.19%	164,461
May 6, 2026	15.45	15.59	15.36	15.56	15.56	2.77%	170,698
May 5, 2026	14.98	15.20	14.91	15.14	15.14	2.44%	75,677
May 4, 2026	14.92	15.06	14.69	14.78	14.78	-1.34%	105,161
May 1, 2026	15.07	15.15	14.80	14.98	14.98	-0.60%	104,831
Apr 30, 2026	14.86	15.12	14.76	15.07	15.07	3.15%	241,569
Apr 29, 2026	14.90	14.90	14.54	14.61	14.61	-2.54%	406,389
Apr 28, 2026	14.98	15.07	14.83	14.99	14.99	-1.25%	161,757
Apr 27, 2026	15.44	15.52	15.15	15.18	15.18	-1.04%	75,874
Apr 24, 2026	15.34	15.39	15.20	15.34	15.34	-0.52%	109,501
Apr 23, 2026	15.83	15.86	15.32	15.42	15.42	-2.10%	366,524
Apr 22, 2026	16.03	16.12	15.69	15.75	15.75	-0.29%	540,260
Apr 21, 2026	16.14	16.46	15.76	15.80	15.80	-2.56%	175,399
Apr 20, 2026	16.09	16.21	15.99	16.21	16.21	0.81%	198,579
Apr 17, 2026	16.22	16.38	16.03	16.08	16.08	0.72%	209,775
Apr 16, 2026	16.10	16.11	15.86	15.96	15.96	-0.35%	1,806,436
Apr 15, 2026	16.14	16.15	15.86	16.02	16.02	-0.19%	114,279
Apr 14, 2026	16.08	16.19	16.01	16.05	16.05	0.69%	172,468
Apr 13, 2026	15.76	15.94	15.60	15.94	15.94	0.57%	242,463
Apr 10, 2026	15.96	16.06	15.75	15.85	15.85	1.15%	571,169
Apr 9, 2026	15.34	15.72	15.34	15.67	15.67	2.75%	266,963
Apr 8, 2026	15.55	15.58	15.15	15.25	15.25	4.09%	530,156
Apr 7, 2026	14.75	14.75	14.46	14.65	14.65	-0.94%	2,215,182
Apr 6, 2026	14.85	14.93	14.75	14.79	14.79	-	232,594
Apr 2, 2026	14.54	15.05	14.47	14.79	14.79	-0.47%	338,636
Apr 1, 2026	14.92	15.10	14.82	14.86	14.86	0.34%	342,949
Mar 31, 2026	14.17	14.84	14.12	14.81	14.81	6.99%	925,389
Mar 30, 2026	13.96	14.06	13.74	13.84	13.84	0.02%	189,969
Mar 27, 2026	13.80	14.03	13.72	13.84	13.84	-0.57%	141,993
Mar 26, 2026	14.18	14.25	13.88	13.92	13.92	-3.73%	994,405
Mar 25, 2026	14.21	14.51	14.19	14.46	14.46	4.10%	865,470
Mar 24, 2026	13.67	13.96	13.65	13.89	13.89	-1.21%	351,902
Mar 23, 2026	13.62	14.10	13.62	14.06	14.06	6.47%	736,466
Mar 20, 2026	13.53	13.53	13.03	13.21	13.21	-4.03%	370,303
Mar 19, 2026	13.36	13.91	13.27	13.76	13.76	0.15%	326,456
Mar 18, 2026	13.99	14.11	13.72	13.74	13.74	-2.00%	114,343
Mar 17, 2026	14.17	14.31	13.96	14.02	14.02	0.44%	194,816
Mar 16, 2026	13.84	14.05	13.72	13.96	13.96	3.03%	192,741
Mar 13, 2026	14.08	14.25	13.46	13.55	13.55	-3.21%	409,056