EWZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.04	13.04	12.91	13.01	13.01	-0.29%	64,338
Jul 20, 2026	13.20	13.20	13.03	13.05	13.04	-0.50%	213,560
Jul 17, 2026	13.11	13.18	13.02	13.11	13.11	-0.66%	89,715
Jul 16, 2026	13.35	13.35	13.12	13.20	13.20	-2.05%	515,069
Jul 15, 2026	13.48	13.54	13.38	13.47	13.47	-0.72%	32,301
Jul 14, 2026	13.41	13.57	13.41	13.57	13.57	1.74%	29,934
Jul 13, 2026	13.53	13.53	13.31	13.34	13.34	-2.07%	350,004
Jul 10, 2026	13.45	13.69	13.43	13.62	13.62	3.67%	188,760
Jul 9, 2026	12.89	13.19	12.84	13.14	13.14	2.61%	76,161
Jul 8, 2026	12.83	12.85	12.71	12.80	12.80	-0.75%	113,907
Jul 7, 2026	13.07	13.07	12.85	12.90	12.90	-1.22%	45,975
Jul 6, 2026	12.97	13.11	12.95	13.06	13.06	0.61%	323,381
Jul 2, 2026	12.99	13.23	12.91	12.98	12.98	0.70%	53,219
Jul 1, 2026	12.86	13.00	12.84	12.89	12.89	-0.70%	38,683
Jun 30, 2026	12.86	13.01	12.86	12.98	12.98	-0.31%	156,097
Jun 29, 2026	13.06	13.11	12.97	13.02	13.02	-0.28%	92,696
Jun 26, 2026	12.82	13.11	12.79	13.06	13.06	1.85%	65,523
Jun 25, 2026	12.86	13.00	12.73	12.82	12.82	0.79%	108,808
Jun 24, 2026	12.71	12.75	12.62	12.72	12.72	-0.14%	70,952
Jun 23, 2026	12.73	12.76	12.65	12.74	12.74	-0.41%	39,815
Jun 22, 2026	12.80	12.86	12.72	12.79	12.79	1.59%	88,158
Jun 18, 2026	12.82	12.83	12.55	12.59	12.59	-1.79%	235,193
Jun 17, 2026	13.25	13.34	12.77	12.82	12.82	-2.21%	263,808
Jun 16, 2026	13.24	13.24	13.08	13.11	13.11	-1.65%	116,761
Jun 15, 2026	13.83	13.85	13.31	13.33	13.33	-0.90%	148,754
Jun 12, 2026	13.60	13.67	13.50	13.59	13.45	0.01%	117,743
Jun 11, 2026	13.07	13.62	13.00	13.59	13.45	3.90%	1,159,983
Jun 10, 2026	13.14	13.21	12.99	13.08	12.94	-1.30%	297,613
Jun 9, 2026	13.27	13.40	13.07	13.25	13.11	0.76%	97,396
Jun 8, 2026	13.27	13.27	13.10	13.15	13.02	-0.87%	173,517
Jun 5, 2026	13.53	13.57	13.24	13.27	13.13	-4.01%	180,845
Jun 4, 2026	13.81	13.92	13.61	13.82	13.68	1.84%	1,415,168
Jun 3, 2026	13.83	13.85	13.49	13.57	13.43	-4.37%	213,207
Jun 2, 2026	14.02	14.21	13.98	14.19	14.05	1.57%	276,371
Jun 1, 2026	13.88	14.05	13.85	13.97	13.83	-0.42%	2,072,896
May 29, 2026	14.00	14.07	13.83	14.03	13.89	-0.86%	128,281
May 28, 2026	13.94	14.27	13.94	14.15	14.01	0.93%	98,640
May 27, 2026	14.17	14.26	14.00	14.02	13.88	-1.13%	43,213
May 26, 2026	14.27	14.28	14.07	14.18	14.04	1.14%	225,278
May 22, 2026	14.21	14.21	13.88	14.02	13.88	-1.61%	294,053
May 21, 2026	14.00	14.36	13.95	14.25	14.10	-	135,610
May 20, 2026	13.80	14.27	13.79	14.25	14.10	4.63%	135,102
May 19, 2026	13.64	13.84	13.59	13.62	13.48	-2.78%	91,738
May 18, 2026	14.06	14.06	13.85	14.01	13.87	0.79%	377,422
May 15, 2026	13.87	14.02	13.73	13.90	13.76	-2.80%	143,324
May 14, 2026	14.17	14.40	14.13	14.30	14.15	1.78%	96,508
May 13, 2026	14.63	14.77	13.99	14.05	13.91	-4.78%	6,372,342
May 12, 2026	14.80	14.98	14.64	14.76	14.60	-0.24%	120,416
May 11, 2026	15.22	15.22	14.73	14.79	14.64	-2.70%	3,880,778
May 8, 2026	15.47	15.55	15.20	15.20	15.05	-0.13%	92,149