ETR:EXXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.90	37.90	37.87	37.87	-	-1.05%	52
Sep 22, 2026	38.16	38.48	38.16	38.27	38.27	0.63%	976
Sep 21, 2026	37.83	38.14	37.78	38.03	38.03	1.56%	1,334
Sep 18, 2026	37.61	37.61	37.22	37.45	37.45	0.96%	340
Sep 17, 2026	37.09	37.15	36.98	37.09	37.09	0.54%	10,045
Sep 16, 2026	37.23	37.23	36.89	36.89	36.89	-0.90%	337
Sep 15, 2026	37.46	37.46	36.93	37.23	37.23	-0.68%	2,951
Sep 14, 2026	37.47	37.74	37.47	37.74	37.48	1.55%	5
Sep 11, 2026	37.18	37.27	37.16	37.16	36.91	0.12%	147
Sep 10, 2026	37.32	37.32	37.07	37.12	36.87	-0.58%	730
Sep 9, 2026	37.29	37.59	37.29	37.33	37.08	-0.97%	140
Sep 8, 2026	37.83	37.89	37.61	37.70	37.44	-0.50%	433
Sep 7, 2026	38.40	38.40	37.72	37.89	37.63	-1.89%	142
Sep 4, 2026	38.31	38.62	38.31	38.62	38.36	1.55%	228
Sep 3, 2026	37.86	38.07	37.85	38.03	37.77	-0.92%	73
Sep 2, 2026	38.20	38.47	38.03	38.38	38.12	-0.29%	1,592
Sep 1, 2026	38.66	38.66	38.11	38.49	38.23	0.63%	489
Aug 31, 2026	38.30	38.61	38.23	38.25	37.99	-0.83%	1,444
Aug 28, 2026	38.27	38.57	38.27	38.57	38.31	1.57%	279
Aug 27, 2026	38.25	38.27	37.98	37.98	37.72	-1.45%	6
Aug 26, 2026	38.35	38.63	38.35	38.54	38.28	0.56%	371
Aug 25, 2026	38.21	38.34	38.17	38.32	38.06	-0.08%	20
Aug 24, 2026	37.85	38.41	37.85	38.35	38.09	-0.76%	405
Aug 21, 2026	38.79	38.80	38.49	38.65	38.39	0.27%	808
Aug 20, 2026	38.69	38.69	38.24	38.54	38.28	-0.06%	61
Aug 19, 2026	38.12	38.57	38.12	38.57	38.31	1.49%	240
Aug 18, 2026	38.71	38.71	38.00	38.00	37.74	-0.58%	3,295
Aug 17, 2026	38.64	38.64	38.08	38.22	37.96	0.66%	174
Aug 14, 2026	37.91	37.97	37.89	37.97	37.71	-0.39%	73
Aug 13, 2026	38.72	38.72	38.12	38.12	37.86	-0.76%	1
Aug 12, 2026	38.58	38.75	38.41	38.41	38.15	-1.64%	123
Aug 11, 2026	39.48	39.48	39.05	39.05	38.79	-1.71%	501
Aug 10, 2026	39.51	39.74	39.51	39.73	39.46	0.53%	79
Aug 7, 2026	39.47	39.52	39.37	39.52	39.25	0.79%	196
Aug 6, 2026	38.97	39.21	38.97	39.21	38.95	-0.43%	3,457
Aug 5, 2026	39.35	39.70	39.35	39.38	39.12	-0.40%	506
Aug 4, 2026	39.48	39.57	39.29	39.54	39.27	-1.04%	489
Aug 3, 2026	40.04	40.04	39.67	39.96	39.69	1.00%	1,682
Jul 31, 2026	39.37	39.66	39.37	39.56	39.29	0.36%	773
Jul 30, 2026	39.73	39.92	39.24	39.42	39.16	-0.48%	1,600
Jul 29, 2026	39.65	39.65	39.53	39.61	39.34	1.12%	199
Jul 28, 2026	38.65	39.27	38.65	39.17	38.91	1.14%	286
Jul 27, 2026	38.52	38.77	38.38	38.73	38.47	1.72%	311
Jul 24, 2026	37.80	38.08	37.80	38.08	37.82	0.54%	703
Jul 23, 2026	38.46	38.46	37.87	37.87	37.62	-0.30%	111
Jul 22, 2026	38.03	38.09	37.98	37.99	37.73	-0.48%	395
Jul 21, 2026	38.61	38.61	38.17	38.17	37.91	-1.47%	100
Jul 20, 2026	38.27	38.86	38.27	38.74	38.48	3.67%	2,354
Jul 17, 2026	37.30	37.41	37.20	37.37	37.12	-2.16%	627
Jul 16, 2026	38.18	38.26	38.08	38.20	37.94	0.07%	354