EPA:EKLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.41	22.41	22.36	22.51	22.50	0.91%	329
Dec 4, 2025	22.28	22.28	22.28	22.30	22.30	0.55%	5,557
Dec 3, 2025	22.10	22.14	22.10	22.18	22.18	0.88%	5,557
Dec 2, 2025	21.96	22.10	21.96	21.99	21.99	-0.27%	693
Dec 1, 2025	21.91	21.94	21.91	22.05	22.05	-0.04%	2,581
Nov 28, 2025	21.98	22.03	21.98	22.06	22.06	0.64%	106
Nov 27, 2025	21.95	21.95	21.91	21.92	21.92	-0.29%	3,520
Nov 26, 2025	21.94	21.94	21.94	21.98	21.98	0.89%	441
Nov 25, 2025	21.69	21.69	21.54	21.79	21.79	0.64%	441
Nov 24, 2025	21.59	21.64	21.48	21.65	21.65	1.26%	2,869
Nov 21, 2025	21.15	21.20	21.15	21.38	21.38	-0.38%	327
Nov 20, 2025	21.51	21.55	21.51	21.46	21.46	0.79%	2,400
Nov 19, 2025	21.37	21.41	21.37	21.29	21.29	-0.31%	185
Nov 18, 2025	21.31	21.31	21.28	21.36	21.36	-1.18%	220
Nov 17, 2025	21.78	21.78	21.66	21.61	21.61	-0.93%	108
Nov 14, 2025	21.79	21.79	21.73	21.82	21.81	-0.81%	1,450
Nov 13, 2025	22.16	22.16	22.00	21.99	21.99	-0.66%	211
Nov 12, 2025	21.97	21.97	21.97	22.14	22.14	0.76%	391
Nov 11, 2025	21.95	21.95	21.89	21.97	21.97	1.04%	532
Nov 10, 2025	21.89	21.89	21.83	21.75	21.75	0.91%	320
Nov 7, 2025	21.82	21.82	21.60	21.55	21.55	-0.93%	642
Nov 6, 2025	21.94	21.95	21.82	21.75	21.75	-0.64%	3,523
Nov 5, 2025	21.84	21.84	21.84	21.89	21.89	-0.33%	-
Nov 4, 2025	21.92	21.93	21.90	21.96	21.96	-0.09%	1,272
Nov 3, 2025	22.07	22.14	22.07	21.98	21.98	-0.34%	2,307
Oct 31, 2025	21.97	21.97	21.97	22.06	22.06	-0.37%	6,118
Oct 30, 2025	22.08	22.09	21.99	22.14	22.14	-0.30%	6,118
Oct 29, 2025	22.52	22.52	22.34	22.20	22.20	-1.55%	10,757
Oct 28, 2025	22.60	22.60	22.53	22.55	22.55	-0.16%	482
Oct 27, 2025	22.66	22.66	22.59	22.59	22.59	0.14%	20,956
Oct 24, 2025	22.52	22.54	22.52	22.56	22.56	0.82%	320
Oct 23, 2025	22.43	22.43	22.38	22.38	22.38	-0.53%	10,096
Oct 22, 2025	22.52	22.55	22.52	22.50	22.50	-0.76%	160
Oct 21, 2025	22.47	22.52	22.45	22.67	22.67	1.08%	3,872
Oct 20, 2025	22.34	22.34	22.28	22.43	22.43	1.36%	9,778
Oct 17, 2025	21.92	22.12	21.86	22.13	22.13	-0.69%	11,316
Oct 16, 2025	22.30	22.30	22.30	22.28	22.28	-0.22%	12,785
Oct 15, 2025	22.34	22.40	22.28	22.33	22.33	0.76%	12,785
Oct 14, 2025	22.06	22.08	21.95	22.16	22.16	-0.15%	19,234
Oct 13, 2025	22.20	22.20	22.08	22.19	22.19	0.08%	1,365
Oct 10, 2025	22.45	22.45	22.28	22.18	22.17	-1.24%	8,780
Oct 9, 2025	22.52	22.52	22.48	22.45	22.45	-0.26%	2,308
Oct 8, 2025	22.40	22.45	22.40	22.51	22.51	0.38%	761
Oct 7, 2025	22.49	22.49	22.43	22.43	22.42	-0.30%	2,760
Oct 6, 2025	22.57	22.57	22.57	22.49	22.49	-0.41%	660
Oct 3, 2025	22.57	22.59	22.57	22.59	22.59	0.53%	7,562
Oct 2, 2025	22.50	22.53	22.47	22.47	22.47	-	35,477
Oct 1, 2025	22.33	22.46	22.33	22.47	22.47	0.50%	4,152
Sep 30, 2025	22.34	22.40	22.32	22.36	22.36	-0.22%	850
Sep 29, 2025	22.43	22.43	22.43	22.41	22.40	0.76%	1,005