ETR:USOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.87	28.90	28.85	28.90	28.90	0.70%	6,840
Sep 21, 2026	28.53	28.70	28.53	28.70	28.70	1.36%	1,450
Sep 18, 2026	28.42	28.43	28.32	28.32	28.32	0.02%	3,668
Sep 17, 2026	28.24	28.35	28.23	28.31	28.31	0.74%	3,800
Sep 16, 2026	28.04	28.10	28.02	28.10	28.10	0.47%	497
Sep 15, 2026	28.04	28.09	27.94	27.97	27.97	-0.45%	6,277
Sep 14, 2026	28.03	28.10	28.01	28.10	28.10	-0.16%	7,770
Sep 11, 2026	27.97	28.14	27.96	28.14	28.14	1.00%	9,581
Sep 10, 2026	28.02	28.02	27.85	27.86	27.86	-0.34%	4,560
Sep 9, 2026	28.10	28.10	27.96	27.96	27.96	-0.70%	6,660
Sep 8, 2026	28.20	28.25	28.16	28.16	28.16	-0.09%	5,180
Sep 7, 2026	28.28	28.28	28.18	28.18	28.18	-0.18%	3,760
Sep 4, 2026	28.35	28.38	28.23	28.23	28.23	-0.43%	4,440
Sep 3, 2026	28.10	28.35	28.09	28.35	28.35	0.72%	2,210
Sep 2, 2026	28.06	28.15	27.99	28.15	28.15	0.27%	4,537
Sep 1, 2026	28.22	28.22	28.01	28.07	28.07	-0.11%	8,132
Aug 31, 2026	28.26	28.26	28.10	28.10	28.10	-1.26%	7,720
Aug 28, 2026	28.25	28.46	28.24	28.46	28.46	0.94%	2,006
Aug 27, 2026	28.13	28.21	28.13	28.20	28.20	0.66%	3,040
Aug 26, 2026	27.98	28.01	27.96	28.01	28.01	0.19%	1,520
Aug 25, 2026	28.02	28.06	27.94	27.96	27.96	0.14%	6,817
Aug 24, 2026	27.90	27.93	27.89	27.92	27.92	-0.25%	1,510
Aug 21, 2026	27.85	27.99	27.85	27.99	27.99	-0.04%	6,080
Aug 20, 2026	28.17	28.17	27.93	28.00	28.00	-0.82%	19,980
Aug 19, 2026	28.25	28.26	28.23	28.23	28.23	-0.16%	-
Aug 18, 2026	28.40	28.41	28.31	28.31	28.27	-0.94%	6,723
Aug 17, 2026	28.65	28.65	28.58	28.58	28.54	-0.14%	2,771
Aug 14, 2026	28.79	28.79	28.62	28.62	28.58	-0.48%	349
Aug 13, 2026	28.69	28.76	28.68	28.76	28.72	0.59%	1,522
Aug 12, 2026	28.58	28.63	28.58	28.59	28.55	0.02%	20,596
Aug 11, 2026	28.61	28.67	28.58	28.58	28.55	-0.11%	2,960
Aug 10, 2026	28.62	28.62	28.57	28.61	28.58	0.14%	1,850
Aug 7, 2026	28.50	28.57	28.50	28.57	28.54	0.36%	2,941
Aug 6, 2026	28.49	28.53	28.47	28.47	28.44	-0.16%	5,920
Aug 5, 2026	28.63	28.65	28.51	28.52	28.48	0.26%	9,800
Aug 4, 2026	28.16	28.44	28.13	28.44	28.41	1.50%	2,206
Aug 3, 2026	27.79	28.02	27.75	28.02	27.99	1.94%	8,721
Jul 31, 2026	27.60	27.67	27.49	27.49	27.46	0.78%	12,142
Jul 30, 2026	27.32	27.34	27.26	27.27	27.24	-1.08%	2,280
Jul 29, 2026	27.82	27.86	27.57	27.57	27.54	-0.77%	6,820
Jul 28, 2026	27.70	27.81	27.67	27.79	27.75	0.45%	4,998
Jul 27, 2026	27.90	27.94	27.66	27.66	27.63	-0.61%	3,454
Jul 24, 2026	27.69	27.83	27.69	27.83	27.80	0.60%	7,220
Jul 23, 2026	27.86	27.91	27.67	27.67	27.63	-1.30%	12,499
Jul 22, 2026	27.91	28.03	27.89	28.03	28.00	0.20%	5,299
Jul 21, 2026	27.89	27.97	27.88	27.97	27.94	0.21%	4,898
Jul 20, 2026	27.77	27.92	27.77	27.91	27.88	0.42%	5,679
Jul 17, 2026	27.78	27.83	27.74	27.80	27.76	-1.24%	5,320
Jul 16, 2026	28.10	28.14	28.02	28.14	28.11	0.04%	2,590
Jul 15, 2026	28.16	28.20	28.13	28.13	28.10	0.23%	4,560