EPA:ETBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.73	15.73	15.56	15.56	-	-0.55%	284
Sep 22, 2026	15.64	15.70	15.64	15.65	15.65	0.14%	71,477
Sep 21, 2026	15.56	15.64	15.56	15.62	15.62	1.39%	21,867
Sep 18, 2026	15.61	15.61	15.42	15.41	15.41	-1.50%	10,798
Sep 17, 2026	15.60	15.66	15.57	15.64	15.64	0.85%	15,304
Sep 16, 2026	15.52	15.52	15.44	15.51	15.51	0.49%	23,045
Sep 15, 2026	15.42	15.50	15.34	15.44	15.44	-0.28%	557
Sep 14, 2026	15.55	15.56	15.45	15.48	15.48	-1.02%	212
Sep 11, 2026	15.58	15.68	15.58	15.64	15.64	0.81%	4,973
Sep 10, 2026	15.62	15.62	15.50	15.51	15.51	-0.63%	8,328
Sep 9, 2026	15.77	15.77	15.54	15.61	15.61	-1.46%	11,187
Sep 8, 2026	15.81	15.85	15.75	15.84	15.84	0.05%	4,512
Sep 7, 2026	15.83	15.84	15.77	15.84	15.84	0.13%	2,708
Sep 4, 2026	15.75	15.83	15.75	15.82	15.82	0.22%	19,063
Sep 3, 2026	15.75	15.78	15.70	15.78	15.78	0.27%	12,299
Sep 2, 2026	15.75	15.77	15.72	15.74	15.74	-0.01%	3,442
Sep 1, 2026	15.87	15.87	15.72	15.74	15.74	-0.92%	448
Aug 31, 2026	16.02	16.02	15.89	15.89	15.89	-1.06%	1,422
Aug 28, 2026	16.01	16.07	16.00	16.06	16.06	1.07%	21,876
Aug 27, 2026	16.04	16.04	15.88	15.89	15.89	-0.71%	10,491
Aug 26, 2026	16.02	16.07	15.98	16.00	16.00	0.14%	32,199
Aug 25, 2026	16.04	16.04	15.97	15.98	15.98	0.19%	22,516
Aug 24, 2026	15.94	15.98	15.93	15.95	15.95	-0.25%	26,138
Aug 21, 2026	15.92	15.99	15.92	15.99	15.99	0.68%	1,474
Aug 20, 2026	15.94	15.94	15.85	15.88	15.88	-0.34%	4,302
Aug 19, 2026	16.02	16.02	15.94	15.94	15.94	-0.46%	5,942
Aug 18, 2026	16.10	16.10	16.03	16.01	16.01	-0.99%	29,917
Aug 17, 2026	16.23	16.23	16.17	16.17	16.17	-0.06%	439
Aug 14, 2026	16.22	16.24	16.21	16.18	16.18	-0.14%	27,723
Aug 13, 2026	16.24	16.25	16.20	16.20	16.20	0.21%	12,072
Aug 12, 2026	16.25	16.25	16.16	16.17	16.17	-0.23%	2,737
Aug 11, 2026	16.20	16.26	16.17	16.21	16.21	0.24%	1,591
Aug 10, 2026	16.15	16.22	16.14	16.17	16.17	0.12%	2,784
Aug 7, 2026	16.12	16.21	16.12	16.15	16.15	0.26%	1,081
Aug 6, 2026	16.09	16.13	16.08	16.11	16.11	0.50%	5,742
Aug 5, 2026	16.10	16.11	16.02	16.03	16.03	-0.21%	32,497
Aug 4, 2026	16.01	16.06	15.95	16.06	16.06	0.96%	88,877
Aug 3, 2026	15.83	15.90	15.83	15.91	15.91	1.26%	2,761
Jul 31, 2026	15.76	15.86	15.68	15.71	15.71	0.11%	44,065
Jul 30, 2026	15.51	15.71	15.51	15.69	15.69	1.65%	28,702
Jul 29, 2026	15.58	15.58	15.46	15.44	15.44	-0.84%	2,953
Jul 28, 2026	15.58	15.62	15.48	15.57	15.57	-0.04%	11,258
Jul 27, 2026	15.70	15.73	15.58	15.57	15.57	0.30%	12,434
Jul 24, 2026	15.38	15.49	15.38	15.53	15.53	1.36%	6,591
Jul 23, 2026	15.53	15.53	15.45	15.32	15.32	-1.93%	97
Jul 22, 2026	15.48	15.63	15.48	15.62	15.62	0.54%	15,702
Jul 21, 2026	15.48	15.54	15.43	15.54	15.54	0.91%	12,516
Jul 20, 2026	15.39	15.48	15.37	15.40	15.40	-0.03%	8,925
Jul 17, 2026	15.37	15.41	15.34	15.40	15.40	-0.82%	18,193
Jul 16, 2026	15.52	15.53	15.36	15.53	15.53	0.35%	33,224