EPA:ETZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.61	18.61	18.43	18.44	-	-0.55%	8,612
Sep 22, 2026	18.54	18.60	18.46	18.54	18.54	0.19%	20,094
Sep 21, 2026	18.43	18.54	18.41	18.50	18.50	1.09%	17,862
Sep 18, 2026	18.50	18.50	18.30	18.30	18.30	-1.22%	19,152
Sep 17, 2026	18.47	18.54	18.43	18.53	18.53	0.87%	1,106
Sep 16, 2026	18.36	18.39	18.32	18.37	18.37	0.51%	3,622
Sep 15, 2026	18.26	18.32	18.15	18.27	18.27	-0.37%	11,803
Sep 14, 2026	18.39	18.44	18.30	18.34	18.34	-0.39%	47,824
Sep 11, 2026	18.38	18.49	18.35	18.41	18.41	0.43%	41,492
Sep 10, 2026	18.47	18.49	18.32	18.34	18.34	-0.55%	35,305
Sep 9, 2026	18.64	18.65	18.41	18.44	18.44	-1.46%	4,919
Sep 8, 2026	18.69	18.74	18.62	18.71	18.71	-0.03%	15,650
Sep 7, 2026	18.72	18.75	18.67	18.72	18.72	-0.07%	5,750
Sep 4, 2026	18.69	18.75	18.68	18.73	18.73	0.09%	20,700
Sep 3, 2026	18.63	18.73	18.61	18.72	18.72	0.55%	11,134
Sep 2, 2026	18.65	18.66	18.53	18.61	18.61	-0.19%	41,961
Sep 1, 2026	18.75	18.78	18.61	18.65	18.65	-0.48%	24,319
Aug 31, 2026	18.88	18.88	18.75	18.74	18.74	-0.77%	15,733
Aug 28, 2026	18.89	18.89	18.86	18.89	18.89	0.56%	10,178
Aug 27, 2026	18.91	18.92	18.74	18.78	18.78	-0.73%	17,473
Aug 26, 2026	18.95	18.98	18.92	18.92	18.92	-0.03%	36,771
Aug 25, 2026	18.92	18.96	18.89	18.92	18.92	0.32%	3,927
Aug 24, 2026	18.83	18.88	18.81	18.86	18.86	0.15%	26,827
Aug 21, 2026	18.75	18.85	18.75	18.84	18.84	0.52%	21,201
Aug 20, 2026	18.77	18.77	18.69	18.74	18.74	-0.22%	19,583
Aug 19, 2026	18.80	18.82	18.76	18.78	18.78	0.01%	6,075
Aug 18, 2026	18.87	18.87	18.78	18.78	18.78	-0.75%	13,043
Aug 17, 2026	19.00	19.00	18.91	18.92	18.92	-0.17%	4,389
Aug 14, 2026	19.01	19.02	18.95	18.95	18.95	-0.15%	5,492
Aug 13, 2026	19.04	19.05	19.00	18.98	18.98	-	4,350
Aug 12, 2026	19.05	19.06	18.97	18.98	18.98	-0.21%	25,946
Aug 11, 2026	19.03	19.07	18.98	19.02	19.02	-	17,054
Aug 10, 2026	19.02	19.06	18.98	19.02	19.02	-0.01%	37,728
Aug 7, 2026	19.00	19.10	18.97	19.02	19.02	0.34%	3,723
Aug 6, 2026	18.98	19.03	18.96	18.96	18.96	0.28%	6,090
Aug 5, 2026	19.00	19.00	18.89	18.91	18.91	-0.02%	17,423
Aug 4, 2026	18.88	18.93	18.82	18.91	18.91	0.80%	11,383
Aug 3, 2026	18.74	18.79	18.72	18.76	18.76	0.43%	39,826
Jul 31, 2026	18.80	18.88	18.63	18.68	18.68	-0.11%	6,467
Jul 30, 2026	18.56	18.74	18.56	18.70	18.70	0.85%	17,106
Jul 29, 2026	18.65	18.69	18.52	18.54	18.54	-0.45%	22,423
Jul 28, 2026	18.57	18.62	18.54	18.63	18.63	0.29%	3,616
Jul 27, 2026	18.70	18.71	18.58	18.57	18.57	0.16%	13,079
Jul 24, 2026	18.39	18.53	18.39	18.54	18.54	0.94%	16,024
Jul 23, 2026	18.50	18.52	18.34	18.37	18.37	-1.25%	37,184
Jul 22, 2026	18.45	18.65	18.44	18.60	18.60	0.57%	29,080
Jul 21, 2026	18.46	18.50	18.39	18.50	18.50	0.52%	10,419
Jul 20, 2026	18.43	18.52	18.38	18.40	18.40	-0.30%	53,675
Jul 17, 2026	18.42	18.46	18.37	18.46	18.46	-0.31%	6,268
Jul 16, 2026	18.48	18.51	18.34	18.51	18.51	0.14%	47,353