ETR:XDJX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.62	29.62	29.57	29.57	29.57	0.10%	87
Sep 21, 2026	29.43	29.57	29.43	29.54	29.54	1.03%	600
Sep 18, 2026	29.47	29.50	29.24	29.24	29.24	-1.03%	140
Sep 17, 2026	29.43	29.57	29.43	29.55	29.55	0.70%	520
Sep 16, 2026	29.41	29.43	29.34	29.34	29.34	0.43%	1
Sep 15, 2026	29.14	29.22	29.14	29.22	29.22	0.03%	18
Sep 14, 2026	29.40	29.40	29.21	29.21	29.21	-0.82%	-
Sep 11, 2026	29.36	29.49	29.33	29.45	29.45	0.46%	1,271
Sep 10, 2026	29.55	29.58	29.31	29.31	29.31	-0.68%	741
Sep 9, 2026	29.75	29.75	29.48	29.51	29.51	-1.04%	45
Sep 8, 2026	29.77	29.86	29.66	29.82	29.82	-	485
Sep 7, 2026	29.81	29.86	29.77	29.82	29.82	0.27%	2,445
Sep 4, 2026	29.66	29.74	29.66	29.74	29.74	0.05%	141
Sep 3, 2026	29.57	29.75	29.57	29.73	29.73	0.71%	8,890
Sep 2, 2026	29.64	29.64	29.44	29.52	29.52	-0.14%	4,951
Sep 1, 2026	29.71	29.80	29.50	29.56	29.56	-0.12%	9,651
Aug 31, 2026	29.76	29.79	29.59	29.59	29.59	-0.55%	60
Aug 28, 2026	29.80	29.80	29.74	29.76	29.76	0.69%	25
Aug 27, 2026	29.84	29.84	29.55	29.55	29.55	-0.94%	2,251
Aug 26, 2026	29.81	30.08	29.81	29.83	29.83	0.07%	14,667
Aug 25, 2026	29.88	29.89	29.81	29.81	29.81	-0.07%	163
Aug 24, 2026	29.76	29.88	29.75	29.83	29.83	-0.07%	5,929
Aug 21, 2026	29.76	29.85	29.76	29.85	29.85	0.64%	4
Aug 20, 2026	29.67	29.67	29.66	29.66	29.66	0.22%	-
Aug 19, 2026	29.60	29.61	29.56	29.60	29.60	0.17%	275
Aug 18, 2026	29.77	29.77	29.55	29.55	29.55	-0.72%	55
Aug 17, 2026	29.83	29.88	29.76	29.76	29.76	0.12%	268
Aug 14, 2026	29.77	29.80	29.73	29.73	29.73	-0.15%	166
Aug 13, 2026	29.86	29.86	29.77	29.77	29.77	0.02%	-
Aug 12, 2026	29.92	29.92	29.77	29.77	29.77	-0.25%	-
Aug 11, 2026	29.84	29.85	29.82	29.84	29.84	0.30%	410
Aug 10, 2026	29.77	29.82	29.75	29.75	29.75	0.25%	393
Aug 7, 2026	29.69	29.75	29.68	29.68	29.68	0.20%	26
Aug 6, 2026	29.49	29.64	29.49	29.62	29.62	0.65%	4,218
Aug 5, 2026	29.61	29.61	29.43	29.43	29.43	-0.17%	20
Aug 4, 2026	29.58	29.58	29.48	29.48	29.48	0.29%	290
Aug 3, 2026	29.39	29.39	29.24	29.39	29.39	0.32%	770
Jul 31, 2026	29.46	29.48	29.30	29.30	29.30	0.27%	12
Jul 30, 2026	28.96	29.22	28.96	29.22	29.22	1.65%	98
Jul 29, 2026	29.01	29.01	28.74	28.74	28.74	-0.57%	23
Jul 28, 2026	28.97	28.97	28.91	28.91	28.91	-0.16%	-
Jul 27, 2026	29.18	29.26	28.95	28.95	28.95	-0.50%	295
Jul 24, 2026	28.83	29.10	28.83	29.10	29.10	0.21%	156
Jul 23, 2026	29.11	29.11	29.04	29.04	29.04	-0.63%	-
Jul 22, 2026	28.95	29.32	28.95	29.22	29.22	0.78%	501
Jul 21, 2026	28.88	29.00	28.88	29.00	29.00	0.98%	-
Jul 20, 2026	28.75	28.79	28.72	28.72	28.72	0.17%	4
Jul 17, 2026	28.62	28.77	28.58	28.67	28.67	-0.36%	86
Jul 16, 2026	28.79	28.79	28.62	28.77	28.77	-0.28%	541
Jul 15, 2026	29.00	29.00	28.85	28.85	28.85	-0.43%	263