EPA:ETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.29	21.29	21.07	21.10	21.10	-0.42%	69,255
Sep 22, 2026	21.21	21.29	21.09	21.19	21.19	0.07%	74,226
Sep 21, 2026	21.08	21.20	21.05	21.18	21.18	1.07%	130,580
Sep 18, 2026	21.16	21.17	20.91	20.95	20.95	-1.13%	110,177
Sep 17, 2026	21.13	21.21	21.07	21.19	21.19	0.90%	57,868
Sep 16, 2026	21.01	21.05	20.93	21.00	21.00	0.48%	76,560
Sep 15, 2026	20.88	20.96	20.74	20.90	20.90	-0.41%	105,632
Sep 14, 2026	21.03	21.10	20.91	20.99	20.99	-0.43%	91,596
Sep 11, 2026	21.02	21.16	21.00	21.08	21.08	0.57%	64,354
Sep 10, 2026	21.13	21.16	20.94	20.96	20.96	-0.76%	146,588
Sep 9, 2026	21.32	21.34	21.06	21.12	21.12	-1.42%	116,749
Sep 8, 2026	21.38	21.44	21.29	21.42	21.42	-0.02%	74,395
Sep 7, 2026	21.42	21.47	21.34	21.43	21.43	-0.02%	85,534
Sep 4, 2026	21.37	21.46	21.35	21.43	21.43	0.12%	116,717
Sep 3, 2026	21.31	21.43	21.28	21.41	21.41	0.54%	82,382
Sep 2, 2026	21.34	21.36	21.17	21.29	21.29	-0.26%	114,478
Sep 1, 2026	21.45	21.49	21.27	21.35	21.35	-0.40%	135,490
Aug 31, 2026	21.58	21.60	21.43	21.43	21.43	-0.76%	122,428
Aug 28, 2026	21.61	21.62	21.56	21.60	21.60	0.49%	60,928
Aug 27, 2026	21.63	21.63	21.43	21.49	21.49	-0.65%	181,961
Aug 26, 2026	21.68	21.72	21.63	21.63	21.63	-0.12%	202,022
Aug 25, 2026	21.64	21.69	21.59	21.66	21.66	0.44%	63,115
Aug 24, 2026	21.53	21.60	21.51	21.56	21.56	-0.05%	91,657
Aug 21, 2026	21.46	21.58	21.44	21.57	21.57	0.63%	72,782
Aug 20, 2026	21.47	21.48	21.36	21.44	21.44	-0.12%	86,326
Aug 19, 2026	21.52	21.56	21.46	21.46	21.46	-0.09%	53,352
Aug 18, 2026	21.59	21.60	21.48	21.48	21.48	-0.74%	72,099
Aug 17, 2026	21.73	21.75	21.63	21.64	21.64	-0.16%	70,735
Aug 14, 2026	21.74	21.75	21.66	21.68	21.68	-0.16%	63,598
Aug 13, 2026	21.78	21.79	21.71	21.71	21.71	-0.05%	99,813
Aug 12, 2026	21.79	21.80	21.69	21.72	21.72	-0.14%	78,600
Aug 11, 2026	21.78	21.84	21.71	21.75	21.75	0.02%	88,706
Aug 10, 2026	21.76	21.81	21.71	21.75	21.75	-	83,104
Aug 7, 2026	21.73	21.86	21.71	21.75	21.75	0.32%	52,690
Aug 6, 2026	21.70	21.77	21.68	21.68	21.68	0.25%	86,790
Aug 5, 2026	21.72	21.73	21.59	21.62	21.62	-0.02%	85,344
Aug 4, 2026	21.60	21.65	21.53	21.63	21.63	0.79%	65,670
Aug 3, 2026	21.45	21.49	21.40	21.46	21.46	0.42%	146,432
Jul 31, 2026	21.50	21.61	21.30	21.37	21.37	-0.14%	77,916
Jul 30, 2026	21.24	21.43	21.22	21.40	21.40	0.80%	176,366
Jul 29, 2026	21.35	21.38	21.18	21.23	21.23	-0.33%	121,133
Jul 28, 2026	21.25	21.30	21.18	21.30	21.30	0.42%	66,566
Jul 27, 2026	21.39	21.41	21.21	21.21	21.21	-0.02%	150,296
Jul 24, 2026	21.03	21.21	21.02	21.21	21.21	0.90%	57,199
Jul 23, 2026	21.17	21.21	20.96	21.02	21.02	-1.25%	132,218
Jul 22, 2026	21.10	21.35	21.08	21.29	21.29	0.57%	71,227
Jul 21, 2026	21.11	21.17	21.01	21.17	21.17	0.64%	61,969
Jul 20, 2026	21.08	21.18	21.02	21.03	21.03	-0.36%	142,533
Jul 17, 2026	21.07	21.13	21.00	21.11	21.11	-0.38%	83,116
Jul 16, 2026	21.14	21.19	20.95	21.19	21.19	0.14%	99,435