ETR:EXXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.88	42.88	41.50	41.55	41.55	-3.19%	10,957
Jul 31, 2025	42.90	42.92	42.64	42.92	42.92	-0.69%	1,128
Jul 30, 2025	43.06	43.32	43.06	43.22	43.22	-0.51%	914
Jul 29, 2025	43.60	43.68	43.44	43.44	43.44	-0.11%	11,091
Jul 28, 2025	43.21	43.55	43.21	43.49	43.49	1.30%	2,252
Jul 25, 2025	43.02	43.02	42.87	42.93	42.93	-0.81%	1,491
Jul 24, 2025	43.50	43.50	43.26	43.28	43.28	-0.25%	18
Jul 23, 2025	43.26	43.56	43.26	43.39	43.39	1.26%	2,725
Jul 22, 2025	42.65	42.85	42.65	42.85	42.85	0.19%	250
Jul 21, 2025	42.73	42.77	42.58	42.77	42.77	-0.23%	7,176
Jul 18, 2025	42.43	42.92	42.43	42.87	42.87	1.13%	608
Jul 17, 2025	41.54	42.39	41.54	42.39	42.39	2.02%	188
Jul 16, 2025	42.05	42.10	41.55	41.55	41.55	-1.19%	245
Jul 15, 2025	41.63	42.05	41.40	42.05	42.05	2.39%	1,703
Jul 14, 2025	40.95	41.20	40.95	41.07	41.07	0.81%	1,010
Jul 11, 2025	40.96	41.01	40.71	40.74	40.74	-	446
Jul 10, 2025	40.54	40.74	40.54	40.74	40.74	1.24%	2,316
Jul 9, 2025	40.54	40.54	40.20	40.24	40.24	-1.71%	86
Jul 8, 2025	40.66	40.94	40.65	40.94	40.94	1.01%	4,272
Jul 7, 2025	40.23	40.53	40.23	40.53	40.53	0.75%	2,233
Jul 4, 2025	40.14	40.24	40.09	40.23	40.23	-0.27%	1,332
Jul 3, 2025	40.41	40.44	40.13	40.34	40.34	-0.71%	1,340
Jul 2, 2025	40.76	40.76	40.63	40.63	40.63	-0.71%	278
Jul 1, 2025	40.73	40.92	40.64	40.92	40.92	0.57%	2,980
Jun 30, 2025	40.70	40.83	40.64	40.69	40.69	-0.95%	791
Jun 27, 2025	41.15	41.21	41.07	41.08	41.08	-0.53%	149
Jun 26, 2025	41.31	41.31	41.21	41.30	41.30	-0.79%	2,172
Jun 25, 2025	42.00	42.00	41.63	41.63	41.63	0.02%	226
Jun 24, 2025	41.27	41.66	41.27	41.62	41.62	1.93%	648
Jun 23, 2025	40.88	40.92	40.78	40.83	40.83	1.04%	346
Jun 20, 2025	40.41	40.64	40.41	40.41	40.41	0.85%	356
Jun 19, 2025	40.49	40.49	39.96	40.07	40.07	-1.79%	1,468
Jun 18, 2025	40.91	40.96	40.80	40.80	40.80	-1.59%	238
Jun 17, 2025	41.43	41.56	41.37	41.46	41.46	-0.72%	38
Jun 16, 2025	41.36	41.76	41.25	41.76	41.76	1.06%	265
Jun 13, 2025	41.55	41.55	41.26	41.32	41.12	-1.05%	1,629
Jun 12, 2025	41.94	41.94	41.66	41.76	41.56	-1.69%	730
Jun 11, 2025	42.66	42.86	42.48	42.48	42.28	0.78%	1,703
Jun 10, 2025	42.22	42.27	42.15	42.15	41.95	-0.33%	26
Jun 9, 2025	42.29	42.36	42.12	42.29	42.09	1.98%	634
Jun 6, 2025	41.48	41.60	41.40	41.47	41.27	-1.07%	685
Jun 5, 2025	41.76	41.92	41.50	41.92	41.72	0.65%	720
Jun 4, 2025	41.29	41.65	41.29	41.65	41.45	1.86%	956
Jun 3, 2025	40.89	40.99	40.76	40.89	40.70	1.21%	955
Jun 2, 2025	40.19	40.40	39.98	40.40	40.21	0.57%	1,416
May 30, 2025	41.32	41.32	40.17	40.17	39.99	-1.78%	719
May 29, 2025	41.68	41.77	40.90	40.90	40.71	0.15%	709
May 28, 2025	40.98	40.98	40.65	40.84	40.64	-0.49%	876
May 27, 2025	41.39	41.39	40.72	41.04	40.85	-0.85%	1,735
May 26, 2025	41.00	41.39	41.00	41.39	41.20	-0.86%	2,005