ETR:USUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	11.72	11.72	11.53	11.70	11.70	-0.09%	16,025
Apr 30, 2026	11.55	11.71	11.55	11.71	11.71	1.61%	12,309
Apr 29, 2026	11.56	11.56	11.50	11.52	11.52	-0.36%	3,735
Apr 28, 2026	11.70	11.70	11.56	11.56	11.56	-0.77%	4,498
Apr 27, 2026	11.68	11.71	11.65	11.65	11.65	1.08%	2,197
Apr 24, 2026	11.59	11.59	11.53	11.53	11.53	-1.08%	-
Apr 23, 2026	11.59	11.66	11.57	11.65	11.65	-	4,546
Apr 22, 2026	11.73	11.73	11.65	11.65	11.65	-0.61%	4,034
Apr 21, 2026	11.80	11.81	11.73	11.73	11.73	-0.58%	1,656
Apr 20, 2026	11.81	11.84	11.77	11.79	11.79	-0.49%	1,755
Apr 17, 2026	11.67	11.90	11.67	11.85	11.85	0.70%	370
Apr 16, 2026	11.80	11.81	11.77	11.77	11.77	1.01%	4,576
Apr 15, 2026	11.82	11.82	11.65	11.65	11.65	-0.68%	3,691
Apr 14, 2026	11.61	11.73	11.60	11.73	11.73	2.02%	16,945
Apr 13, 2026	11.52	11.62	11.50	11.50	11.50	-1.47%	1,601
Apr 10, 2026	11.61	11.68	11.61	11.67	11.67	-0.12%	8,164
Apr 9, 2026	11.71	11.71	11.63	11.69	11.69	-0.88%	2,531
Apr 8, 2026	11.92	11.94	11.79	11.79	11.79	3.55%	38,214
Apr 7, 2026	11.56	11.56	11.35	11.39	11.39	-1.33%	7,060
Apr 2, 2026	11.52	11.62	11.39	11.54	11.54	-2.09%	12,607
Apr 1, 2026	11.68	11.79	11.62	11.79	11.79	4.60%	1,516
Mar 31, 2026	11.20	11.32	11.20	11.27	11.27	0.39%	21,492
Mar 30, 2026	11.15	11.24	11.15	11.22	11.22	1.35%	4,802
Mar 27, 2026	11.31	11.31	11.07	11.07	11.07	-2.16%	572
Mar 26, 2026	11.37	11.37	11.31	11.32	11.32	-1.20%	4,028
Mar 25, 2026	11.50	11.50	11.46	11.46	11.46	1.51%	312
Mar 24, 2026	11.29	11.30	11.19	11.29	11.29	1.31%	14,386
Mar 23, 2026	10.84	11.31	10.84	11.14	11.14	1.29%	17,482
Mar 20, 2026	11.31	11.31	11.00	11.00	11.00	-1.42%	2,546
Mar 19, 2026	11.22	11.22	11.09	11.16	11.16	-1.50%	10,954
Mar 18, 2026	11.52	11.52	11.33	11.33	11.33	-0.98%	12,917
Mar 17, 2026	11.46	11.50	11.41	11.44	11.44	-0.80%	7,247
Mar 16, 2026	11.47	11.53	11.34	11.53	11.53	1.23%	7,152
Mar 13, 2026	11.28	11.46	11.28	11.39	11.39	-0.12%	20,835
Mar 12, 2026	11.47	11.47	11.38	11.40	11.40	-1.30%	6,491
Mar 11, 2026	11.49	11.55	11.47	11.55	11.55	-0.50%	7,854
Mar 10, 2026	11.62	11.70	11.55	11.61	11.61	2.47%	59,168
Mar 9, 2026	11.29	11.40	11.29	11.33	11.33	-0.74%	4,058
Mar 6, 2026	11.68	11.70	11.42	11.42	11.42	-0.85%	13,400
Mar 5, 2026	11.63	11.74	11.51	11.51	11.51	-1.59%	41,461
Mar 4, 2026	11.47	11.71	11.47	11.70	11.70	2.52%	35,622
Mar 3, 2026	11.53	11.63	11.27	11.41	11.41	-4.15%	43,618
Mar 2, 2026	11.89	11.91	11.75	11.91	11.91	-1.24%	32,667
Feb 27, 2026	12.24	12.24	12.05	12.06	12.06	-0.13%	15,235
Feb 26, 2026	12.04	12.07	12.01	12.07	12.07	1.17%	16,618
Feb 25, 2026	11.86	11.94	11.83	11.93	11.93	0.95%	27,040
Feb 24, 2026	11.80	11.82	11.75	11.82	11.82	-0.32%	9,281
Feb 23, 2026	11.79	11.89	11.79	11.86	11.86	-0.05%	1,049
Feb 20, 2026	11.88	11.88	11.78	11.86	11.86	0.22%	10,696
Feb 19, 2026	11.80	11.88	11.80	11.84	11.84	-0.20%	13,647