ETR:2X1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	106.00	117.30	102.20	116.70	116.70	40.01%	25,735
Jun 29, 2026	85.50	86.75	81.65	83.35	83.35	-0.95%	2,192
Jun 26, 2026	79.50	84.85	79.05	84.15	84.15	4.08%	2,990
Jun 25, 2026	78.80	81.90	77.55	80.85	80.85	-0.49%	8,235
Jun 24, 2026	85.10	86.80	70.60	81.25	81.25	-5.47%	9,800
Jun 23, 2026	88.95	89.75	85.50	85.95	85.95	0.29%	8,167
Jun 22, 2026	86.80	86.95	83.75	85.70	85.70	1.66%	3,465
Jun 19, 2026	82.75	84.30	82.05	84.30	84.30	-2.37%	630
Jun 18, 2026	88.90	88.90	86.20	86.35	86.35	-2.48%	906
Jun 17, 2026	84.15	88.55	83.80	88.55	88.55	5.79%	1,541
Jun 16, 2026	85.55	85.75	83.45	83.70	83.70	-1.01%	1,831
Jun 15, 2026	84.10	86.55	81.65	84.55	84.55	-0.88%	3,742
Jun 12, 2026	85.90	87.00	84.65	85.30	85.30	0.24%	2,120
Jun 11, 2026	84.50	85.95	81.85	85.10	85.10	0.77%	3,656
Jun 10, 2026	86.95	87.80	84.45	84.45	84.45	-1.52%	3,614
Jun 9, 2026	89.95	89.95	85.75	85.75	85.75	-4.19%	3,799
Jun 8, 2026	86.70	90.05	83.55	89.50	89.50	1.88%	6,408
Jun 5, 2026	86.90	92.30	86.25	87.85	87.85	4.58%	13,068
Jun 4, 2026	79.10	84.25	77.40	84.00	84.00	17.81%	19,528
Jun 3, 2026	64.00	73.65	60.85	71.30	71.30	13.44%	16,249
Jun 2, 2026	87.00	87.00	62.85	62.85	62.85	-43.33%	35,023
Jun 1, 2026	115.10	117.20	110.90	110.90	110.90	-2.20%	5,541
May 29, 2026	113.70	113.70	110.40	113.40	113.40	0.18%	938
May 28, 2026	115.50	117.30	113.20	113.20	113.20	0.98%	4,207
May 27, 2026	112.90	112.90	109.80	112.10	112.10	2.66%	834
May 26, 2026	113.60	113.60	106.30	109.20	109.20	-0.36%	1,547
May 25, 2026	107.60	111.50	107.60	109.60	109.60	3.59%	2,155
May 22, 2026	108.40	109.10	105.00	105.80	105.80	0.76%	2,867
May 21, 2026	103.30	105.00	101.40	105.00	105.00	2.34%	1,477
May 20, 2026	99.70	102.70	98.75	102.60	102.60	5.66%	619
May 19, 2026	97.25	98.15	95.40	97.10	97.10	1.62%	1,141
May 18, 2026	98.30	99.00	95.55	95.55	95.55	-3.87%	793
May 15, 2026	103.30	103.70	99.40	99.40	99.40	-3.96%	425
May 14, 2026	105.90	105.90	102.30	103.50	103.50	-1.43%	315
May 13, 2026	104.00	105.00	102.30	105.00	105.00	1.35%	1,157
May 12, 2026	102.10	104.40	102.10	103.60	103.60	-0.10%	667
May 11, 2026	106.40	106.40	103.70	103.70	103.70	-1.43%	531
May 8, 2026	106.70	106.80	103.30	105.20	105.20	-2.50%	347
May 7, 2026	110.90	110.90	106.80	107.90	107.90	-1.64%	1,933
May 6, 2026	108.10	110.40	105.70	109.70	109.70	4.48%	2,382
May 5, 2026	103.50	107.30	102.50	105.00	105.00	5.37%	4,664
May 4, 2026	100.10	101.70	99.45	99.65	99.65	3.43%	1,145
Apr 30, 2026	92.40	96.50	92.25	96.35	96.35	3.21%	1,316
Apr 29, 2026	94.50	94.50	92.60	93.35	93.35	-2.15%	1,425
Apr 28, 2026	95.05	97.40	94.95	95.40	95.40	-1.14%	852
Apr 27, 2026	97.35	97.35	95.40	96.50	96.50	0.42%	557
Apr 24, 2026	96.50	96.60	94.80	96.10	96.10	-1.64%	1,368
Apr 23, 2026	98.60	99.35	97.10	97.70	97.70	-1.11%	939
Apr 22, 2026	97.00	99.10	96.40	98.80	98.80	1.07%	2,128
Apr 21, 2026	98.25	99.20	97.10	97.75	97.75	-2.54%	2,049