EPA:ETBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	13.31	13.31	13.12	13.12	13.12	-1.35%	2,701
Sep 1, 2025	13.31	13.32	13.28	13.30	13.30	0.30%	112
Aug 29, 2025	13.36	13.37	13.26	13.26	13.26	-1.12%	2,601
Aug 28, 2025	13.43	13.43	13.35	13.41	13.41	0.60%	89
Aug 27, 2025	13.39	13.39	13.33	13.33	13.33	-0.15%	150
Aug 26, 2025	13.40	13.40	13.35	13.35	13.35	-1.55%	531
Aug 25, 2025	13.57	13.57	13.53	13.56	13.56	-0.37%	3,610
Aug 22, 2025	13.52	13.61	13.52	13.61	13.61	0.96%	2,990
Aug 21, 2025	13.54	13.54	13.48	13.48	13.48	-0.44%	99
Aug 20, 2025	13.52	13.57	13.52	13.54	13.54	-0.51%	19
Aug 19, 2025	13.50	13.61	13.50	13.61	13.61	1.26%	257
Aug 18, 2025	13.46	13.46	13.41	13.44	13.44	-0.52%	122
Aug 15, 2025	13.53	13.53	13.51	13.51	13.51	0.67%	110
Aug 14, 2025	13.36	13.42	13.36	13.42	13.42	0.52%	689
Aug 13, 2025	13.30	13.36	13.30	13.35	13.35	0.91%	50
Aug 12, 2025	13.25	13.25	13.17	13.23	13.23	-0.08%	128
Aug 11, 2025	13.30	13.30	13.22	13.24	13.24	-0.15%	4,429
Aug 8, 2025	13.22	13.26	13.22	13.26	13.26	0.23%	136
Aug 7, 2025	13.08	13.24	13.08	13.23	13.23	1.46%	148
Aug 6, 2025	13.07	13.07	13.04	13.04	13.04	0.15%	37
Aug 5, 2025	13.04	13.05	12.99	13.02	13.02	0.23%	7,690
Aug 4, 2025	12.86	12.99	12.84	12.99	12.99	1.41%	2,223
Aug 1, 2025	13.02	13.02	12.81	12.81	12.81	-2.81%	7,252
Jul 31, 2025	13.39	13.39	13.18	13.18	13.18	-1.49%	78
Jul 30, 2025	13.31	13.38	13.31	13.38	13.38	0.53%	139
Jul 29, 2025	13.27	13.39	13.27	13.31	13.31	0.76%	1,055
Jul 28, 2025	13.41	13.41	13.21	13.21	13.21	-	552
Jul 25, 2025	13.19	13.25	13.17	13.21	13.21	-0.08%	1,250
Jul 24, 2025	13.34	13.34	13.22	13.22	13.22	-0.15%	629
Jul 23, 2025	13.22	13.30	13.20	13.24	13.24	1.22%	344
Jul 22, 2025	13.20	13.20	13.08	13.08	13.08	-1.21%	671
Jul 21, 2025	13.27	13.27	13.24	13.24	13.24	-0.23%	14
Jul 18, 2025	13.35	13.37	13.25	13.27	13.27	-0.30%	7,741
Jul 17, 2025	13.23	13.31	13.20	13.31	13.31	1.53%	963
Jul 16, 2025	13.16	13.22	13.11	13.11	13.11	-1.06%	5,602
Jul 15, 2025	13.33	13.35	13.25	13.25	13.25	-0.23%	5,262
Jul 14, 2025	13.22	13.28	13.22	13.28	13.28	-0.30%	5,129
Jul 11, 2025	13.41	13.41	13.29	13.32	13.32	-1.04%	161
Jul 10, 2025	13.51	13.51	13.46	13.46	13.46	-0.15%	6,772
Jul 9, 2025	13.33	13.48	13.33	13.48	13.48	1.51%	379
Jul 8, 2025	13.25	13.28	13.21	13.28	13.28	0.68%	270
Jul 7, 2025	13.12	13.20	13.12	13.19	13.19	0.69%	686
Jul 4, 2025	13.15	13.15	13.06	13.10	13.10	-0.68%	971
Jul 3, 2025	13.19	13.20	13.19	13.19	13.19	0.30%	6,637
Jul 2, 2025	13.13	13.15	13.07	13.15	13.15	0.54%	28,472
Jul 1, 2025	13.13	13.13	13.06	13.08	13.08	-0.38%	29,172
Jun 30, 2025	13.20	13.20	13.12	13.13	13.13	-0.08%	1,768
Jun 27, 2025	13.06	13.14	13.06	13.14	13.14	1.47%	472
Jun 26, 2025	13.04	13.04	12.95	12.95	12.95	-0.38%	1,029
Jun 25, 2025	13.12	13.12	13.00	13.00	13.00	-0.84%	473