ETR:18MF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	21.97	21.99	21.95	21.97	21.97	0.11%	17,138
Aug 6, 2025	22.03	22.10	21.70	21.94	21.94	0.50%	37,870
Aug 5, 2025	22.35	22.39	21.83	21.83	21.83	-0.82%	74,519
Aug 4, 2025	21.66	22.03	21.66	22.01	22.01	1.90%	60,298
Aug 1, 2025	22.66	22.66	21.30	21.60	21.60	-6.57%	214,593
Jul 31, 2025	23.23	23.43	23.00	23.12	23.12	1.18%	67,244
Jul 30, 2025	22.53	22.94	22.49	22.85	22.85	1.20%	83,145
Jul 29, 2025	22.71	22.81	22.58	22.58	22.58	0.89%	61,633
Jul 28, 2025	22.18	22.38	22.17	22.38	22.38	2.33%	88,170
Jul 25, 2025	21.76	21.92	21.70	21.87	21.87	0.88%	68,123
Jul 24, 2025	21.65	21.77	21.61	21.68	21.68	0.56%	64,254
Jul 23, 2025	21.50	21.62	21.47	21.56	21.56	1.13%	26,898
Jul 22, 2025	21.52	21.56	21.31	21.32	21.32	-1.57%	66,674
Jul 21, 2025	21.75	21.79	21.62	21.66	21.66	0.14%	47,609
Jul 18, 2025	21.85	21.85	21.59	21.63	21.63	-0.69%	101,723
Jul 17, 2025	21.66	21.79	21.59	21.78	21.78	4.61%	54,711
Jul 16, 2025	21.20	21.60	20.82	20.82	20.82	-3.57%	157,933
Jul 15, 2025	21.45	21.60	21.39	21.59	21.59	1.74%	92,647
Jul 14, 2025	21.06	21.24	20.99	21.22	21.22	0.24%	71,132
Jul 11, 2025	21.26	21.26	21.00	21.17	21.17	-1.03%	118,537
Jul 10, 2025	20.98	21.39	20.97	21.39	21.39	1.62%	66,247
Jul 9, 2025	20.88	21.23	20.88	21.05	21.05	0.57%	71,670
Jul 8, 2025	20.86	21.07	20.86	20.93	20.93	-	58,412
Jul 7, 2025	20.93	21.15	20.92	20.93	20.93	0.72%	78,276
Jul 4, 2025	20.89	20.89	20.75	20.78	20.78	-1.47%	83,528
Jul 3, 2025	20.69	21.12	20.65	21.09	21.09	2.33%	123,932
Jul 2, 2025	20.66	20.66	20.49	20.61	20.61	0.59%	52,428
Jul 1, 2025	20.56	20.56	20.31	20.49	20.49	-0.29%	96,987
Jun 30, 2025	20.63	20.73	20.48	20.55	20.55	-0.19%	132,681
Jun 27, 2025	20.45	20.59	20.34	20.59	20.59	1.38%	84,539
Jun 26, 2025	20.23	20.36	20.08	20.31	20.31	-0.05%	48,098
Jun 25, 2025	20.43	20.55	20.32	20.32	20.32	0.20%	40,819
Jun 24, 2025	20.36	20.38	20.18	20.28	20.28	1.91%	111,362
Jun 23, 2025	19.85	20.16	19.85	19.90	19.90	-0.20%	227,461
Jun 20, 2025	19.88	20.21	19.81	19.94	19.94	0.86%	92,817
Jun 19, 2025	20.05	20.05	19.69	19.77	19.77	-1.79%	26,800
Jun 18, 2025	20.05	20.27	20.02	20.13	20.13	-0.05%	58,031
Jun 17, 2025	19.98	20.18	19.86	20.14	20.14	0.05%	56,685
Jun 16, 2025	19.92	20.17	19.86	20.13	20.13	0.70%	98,997
Jun 13, 2025	19.74	20.14	19.70	19.99	19.99	-0.65%	255,434
Jun 12, 2025	20.20	20.22	19.72	20.12	20.12	-2.14%	64,061
Jun 11, 2025	20.64	20.69	20.56	20.56	20.56	0.24%	66,493
Jun 10, 2025	20.56	20.62	20.45	20.51	20.51	0.05%	79,718
Jun 9, 2025	20.43	20.62	20.41	20.50	20.50	-0.05%	93,801
Jun 6, 2025	20.23	20.70	20.18	20.51	20.51	0.64%	130,722
Jun 5, 2025	20.31	20.43	19.92	20.38	20.38	0.20%	78,509
Jun 4, 2025	20.43	20.52	20.21	20.34	20.34	-0.10%	83,106
Jun 3, 2025	19.88	20.36	19.78	20.36	20.36	3.25%	67,448
Jun 2, 2025	19.70	19.86	19.48	19.72	19.72	-1.25%	89,794
May 30, 2025	20.03	20.18	19.88	19.97	19.97	-0.25%	52,965