ETR:XCSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	49.11	49.52	49.11	49.15	49.15	-0.72%	1,618
Sep 21, 2026	49.17	49.57	49.15	49.50	49.50	1.71%	1,181
Sep 18, 2026	48.56	48.84	48.56	48.67	48.67	1.49%	97
Sep 17, 2026	47.83	48.21	47.67	47.96	47.96	-0.10%	1,057
Sep 16, 2026	47.73	48.01	47.46	48.01	48.01	1.23%	175
Sep 15, 2026	47.07	47.42	46.93	47.42	47.42	0.54%	871
Sep 14, 2026	46.82	47.17	46.82	47.17	47.17	1.01%	8
Sep 11, 2026	46.89	46.89	46.57	46.70	46.70	-1.58%	1,088
Sep 10, 2026	47.59	47.59	47.29	47.45	47.45	-0.85%	110
Sep 9, 2026	47.76	47.85	47.47	47.85	47.85	1.22%	914
Sep 8, 2026	47.69	47.75	47.28	47.28	47.28	-0.66%	181
Sep 7, 2026	47.79	47.97	47.59	47.59	47.59	0.50%	197
Sep 4, 2026	47.16	47.36	47.07	47.36	47.36	-0.53%	303
Sep 3, 2026	47.75	48.12	47.60	47.61	47.61	0.05%	118
Sep 2, 2026	47.59	47.66	47.49	47.58	47.58	-1.10%	256
Sep 1, 2026	48.38	48.38	47.94	48.11	48.11	-2.05%	108
Aug 31, 2026	48.78	49.12	48.70	49.12	49.12	0.78%	261
Aug 28, 2026	48.44	48.74	48.32	48.74	48.74	0.44%	343
Aug 27, 2026	48.45	48.65	48.45	48.52	48.52	2.36%	9
Aug 26, 2026	47.49	47.49	47.34	47.40	47.40	0.48%	276
Aug 25, 2026	47.30	47.30	47.13	47.18	47.18	0.43%	584
Aug 24, 2026	46.90	47.10	46.90	46.98	46.98	-2.20%	618
Aug 21, 2026	47.69	48.03	47.65	48.03	48.03	0.81%	264
Aug 20, 2026	47.80	47.80	47.36	47.65	47.65	0.11%	743
Aug 19, 2026	47.73	47.73	47.60	47.60	47.60	-4.30%	126
Aug 18, 2026	50.05	50.05	49.73	49.74	49.74	-0.16%	9
Aug 17, 2026	49.86	49.94	49.82	49.82	49.82	2.65%	199
Aug 14, 2026	48.87	48.88	48.53	48.53	48.53	-0.83%	102
Aug 13, 2026	48.99	49.38	48.94	48.94	48.94	-0.51%	1,002
Aug 12, 2026	49.42	49.53	49.19	49.19	49.19	0.47%	273
Aug 11, 2026	48.80	49.08	48.74	48.96	48.96	-0.05%	633
Aug 10, 2026	49.21	49.43	48.98	48.98	48.98	-0.20%	5,146
Aug 7, 2026	48.94	49.16	48.94	49.08	49.08	1.90%	189
Aug 6, 2026	47.85	48.25	47.85	48.17	48.17	1.18%	2,273
Aug 5, 2026	47.77	47.77	47.38	47.61	47.61	2.05%	2,543
Aug 4, 2026	46.62	46.82	46.27	46.65	46.65	2.53%	10,149
Aug 3, 2026	45.38	45.55	45.27	45.50	45.50	-0.64%	3,673
Jul 31, 2026	45.85	45.99	45.79	45.80	45.80	2.04%	1,233
Jul 30, 2026	44.90	44.92	44.70	44.88	44.88	-2.97%	525
Jul 29, 2026	46.30	46.62	46.14	46.26	46.26	0.86%	3,545
Jul 28, 2026	45.86	46.01	45.83	45.86	45.86	-3.18%	1,597
Jul 27, 2026	47.25	47.43	47.25	47.37	47.37	2.02%	5,077
Jul 24, 2026	46.28	46.50	46.28	46.43	46.43	-1.87%	264
Jul 23, 2026	47.14	47.55	47.08	47.31	47.31	0.33%	8,684
Jul 22, 2026	47.19	47.38	47.14	47.16	47.16	-1.01%	1,606
Jul 21, 2026	47.77	47.77	47.53	47.64	47.64	4.62%	4,092
Jul 20, 2026	45.17	45.53	45.15	45.53	45.53	-0.07%	606
Jul 17, 2026	45.79	45.85	45.43	45.56	45.56	-5.99%	3,540
Jul 16, 2026	48.30	48.47	48.11	48.47	48.47	-2.84%	698
Jul 15, 2026	49.77	49.88	49.50	49.88	49.88	-1.05%	750