EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	16.77	16.80	16.59	16.61	16.61	-1.13%	1,111,957
Oct 20, 2026	16.49	16.86	16.41	16.80	16.80	4.28%	2,616,800
Oct 19, 2026	16.08	16.20	15.98	16.11	16.11	2.68%	759,067
Oct 16, 2026	15.84	15.94	15.55	15.69	15.69	0.71%	8,683,132
Oct 15, 2026	15.72	16.13	15.53	15.58	15.58	-3.47%	2,227,764
Oct 14, 2026	15.89	16.28	15.64	16.14	16.14	-1.04%	2,818,586
Oct 13, 2026	16.58	16.75	16.31	16.31	16.31	-4.62%	2,168,696
Oct 12, 2026	17.05	17.15	16.94	17.10	17.10	0.29%	868,929
Oct 9, 2026	16.84	17.06	16.69	17.05	17.05	4.41%	2,791,843
Oct 8, 2026	15.98	16.51	15.91	16.33	16.33	2.48%	3,396,859
Oct 7, 2026	15.97	16.10	15.87	15.94	15.94	-0.16%	1,386,629
Oct 6, 2026	16.09	16.24	15.77	15.96	15.96	1.46%	1,430,672
Oct 5, 2026	15.54	16.03	15.51	15.73	15.73	14.84%	6,122,430
Oct 2, 2026	13.40	13.72	13.19	13.70	13.70	2.91%	649,882
Oct 1, 2026	13.26	13.40	13.03	13.31	13.31	-0.01%	672,226
Sep 30, 2026	13.14	13.39	13.03	13.31	13.31	3.11%	458,386
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