ETR:EQQJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	47.53	47.75	47.44	47.75	47.75	0.69%	6,617
Sep 21, 2026	47.21	47.43	47.16	47.43	47.43	1.04%	22,151
Sep 18, 2026	47.43	47.43	46.88	46.94	46.94	-0.85%	2,144
Sep 17, 2026	46.96	47.34	46.96	47.34	47.34	1.33%	326
Sep 16, 2026	46.60	46.79	46.55	46.72	46.72	0.73%	10,774
Sep 15, 2026	46.68	46.77	46.36	46.38	46.38	-0.93%	2,578
Sep 14, 2026	46.51	46.81	46.47	46.81	46.81	0.94%	16,995
Sep 11, 2026	46.13	46.38	46.13	46.38	46.38	0.77%	371
Sep 10, 2026	46.35	46.35	45.98	46.02	46.02	-0.63%	1,659
Sep 9, 2026	46.83	46.83	46.31	46.31	46.31	-1.37%	1,856
Sep 8, 2026	47.29	47.42	46.95	46.96	46.96	-0.47%	14,938
Sep 7, 2026	47.38	47.38	47.09	47.18	47.18	-0.40%	2,876
Sep 4, 2026	47.46	47.51	47.32	47.37	47.37	-	180
Sep 3, 2026	47.11	47.37	47.06	47.37	47.37	0.81%	5,116
Sep 2, 2026	46.97	47.22	46.83	46.99	46.99	-0.55%	178
Sep 1, 2026	47.70	47.70	47.21	47.25	47.25	-0.56%	5,327
Aug 31, 2026	47.83	47.83	47.51	47.51	47.51	-1.54%	27
Aug 28, 2026	48.50	48.50	48.20	48.26	48.26	-0.25%	1,954
Aug 27, 2026	48.25	48.38	48.22	48.38	48.38	1.30%	9,367
Aug 26, 2026	47.81	47.86	47.76	47.76	47.76	-0.10%	920
Aug 25, 2026	47.80	47.91	47.70	47.81	47.81	0.71%	2,375
Aug 24, 2026	47.89	47.94	47.47	47.47	47.47	-0.48%	532
Aug 21, 2026	47.54	47.92	47.54	47.70	47.70	-0.02%	11,953
Aug 20, 2026	48.14	48.16	47.67	47.71	47.71	-1.08%	10,350
Aug 19, 2026	48.15	48.31	48.02	48.23	48.23	-0.44%	4,459
Aug 18, 2026	48.69	48.70	48.45	48.45	48.45	-1.22%	2,047
Aug 17, 2026	49.14	49.16	48.88	49.05	49.05	0.12%	7,147
Aug 14, 2026	49.41	49.41	48.99	48.99	48.99	-0.62%	1,388
Aug 13, 2026	49.32	49.39	49.26	49.29	49.29	0.43%	571
Aug 12, 2026	48.97	49.08	48.95	49.08	49.08	0.66%	3,266
Aug 11, 2026	48.68	48.87	48.60	48.76	48.76	-0.02%	710
Aug 10, 2026	48.90	48.90	48.71	48.77	48.77	0.53%	9,736
Aug 7, 2026	48.14	48.52	48.09	48.52	48.52	1.58%	5,245
Aug 6, 2026	47.79	47.87	47.54	47.76	47.76	-0.06%	6,469
Aug 5, 2026	48.51	48.51	47.75	47.79	47.79	-0.33%	662
Aug 4, 2026	47.37	47.95	47.28	47.95	47.95	1.72%	22,173
Aug 3, 2026	46.75	47.21	46.65	47.14	47.14	1.83%	3,111
Jul 31, 2026	46.80	47.08	46.30	46.30	46.30	0.86%	1,187
Jul 30, 2026	46.43	46.43	45.87	45.90	45.90	-1.83%	14,190
Jul 29, 2026	47.19	47.21	46.76	46.76	46.76	-0.67%	1,125
Jul 28, 2026	46.98	47.07	46.63	47.07	47.07	0.61%	179
Jul 27, 2026	47.26	47.26	46.79	46.79	46.79	-0.25%	10,043
Jul 24, 2026	46.84	46.98	46.70	46.90	46.90	0.27%	2,201
Jul 23, 2026	46.84	47.16	46.68	46.78	46.78	-0.65%	1,636
Jul 22, 2026	46.92	47.09	46.88	47.08	47.08	0.15%	2,296
Jul 21, 2026	46.81	47.02	46.75	47.01	47.01	0.35%	2,283
Jul 20, 2026	46.69	47.03	46.69	46.85	46.85	0.90%	2,611
Jul 17, 2026	46.59	46.75	46.41	46.43	46.43	-1.21%	4,108
Jul 16, 2026	47.17	47.17	46.87	47.00	47.00	-0.61%	3,576
Jul 15, 2026	47.61	47.74	47.29	47.29	47.29	-0.48%	4,212