ETR:XGVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	166.28	166.28	166.08	166.08	-	-0.01%	34
Sep 22, 2026	166.21	166.31	166.10	166.10	166.10	0.02%	3
Sep 21, 2026	166.17	166.33	166.06	166.06	166.06	0.31%	45
Sep 18, 2026	166.24	166.24	165.55	165.55	165.55	-0.31%	1,277
Sep 17, 2026	165.79	166.07	165.79	166.07	166.07	0.11%	-
Sep 16, 2026	165.66	165.89	165.61	165.89	165.89	0.29%	4
Sep 15, 2026	166.01	166.01	165.11	165.41	165.41	-0.21%	18
Sep 14, 2026	165.70	165.83	165.63	165.75	165.75	-0.08%	317
Sep 11, 2026	165.90	165.90	165.83	165.88	165.88	-0.03%	-
Sep 10, 2026	166.84	166.84	165.93	165.93	165.93	-0.46%	305
Sep 9, 2026	167.45	167.45	166.69	166.69	166.69	-0.36%	146
Sep 8, 2026	167.15	167.47	167.12	167.29	167.29	0.06%	11
Sep 7, 2026	167.52	167.52	167.05	167.19	167.19	-0.18%	168
Sep 4, 2026	167.55	167.77	167.32	167.49	167.49	0.06%	61
Sep 3, 2026	167.25	167.39	167.20	167.39	167.39	0.35%	-
Sep 2, 2026	166.84	166.84	166.72	166.80	166.80	-0.16%	277
Sep 1, 2026	167.37	167.37	166.98	167.07	167.07	-0.10%	6
Aug 31, 2026	167.65	167.65	167.25	167.25	167.25	-0.26%	8
Aug 28, 2026	168.13	168.13	167.68	167.68	167.68	-0.20%	-
Aug 27, 2026	168.28	168.40	167.99	168.01	168.01	-0.08%	167
Aug 26, 2026	168.32	168.36	168.15	168.15	168.15	-0.08%	1
Aug 25, 2026	167.92	168.35	167.92	168.29	168.29	0.29%	9
Aug 24, 2026	168.06	168.06	167.70	167.81	167.81	0.13%	63
Aug 21, 2026	167.82	168.00	167.59	167.59	167.59	-0.11%	4
Aug 20, 2026	168.11	168.11	167.77	167.77	167.77	-0.05%	24
Aug 19, 2026	167.77	167.90	167.63	167.85	167.85	0.21%	7
Aug 18, 2026	168.88	168.88	168.48	168.68	167.50	-0.23%	228
Aug 17, 2026	169.45	169.45	169.08	169.08	167.89	-0.05%	202
Aug 14, 2026	169.59	169.59	169.16	169.16	167.97	-0.29%	600
Aug 13, 2026	169.46	169.64	169.46	169.64	168.45	0.09%	-
Aug 12, 2026	169.24	169.58	169.24	169.49	168.30	0.09%	202
Aug 11, 2026	169.39	169.47	169.11	169.34	168.15	0.08%	213
Aug 10, 2026	169.79	169.79	169.21	169.21	168.02	-0.28%	236
Aug 7, 2026	169.65	169.97	169.62	169.68	168.49	0.02%	178
Aug 6, 2026	169.93	169.93	169.65	169.65	168.46	-0.10%	-
Aug 5, 2026	170.00	170.12	169.82	169.82	168.63	0.08%	132
Aug 4, 2026	169.18	169.69	169.16	169.68	168.49	0.27%	1,264
Aug 3, 2026	169.57	169.57	169.23	169.23	168.04	0.27%	11
Jul 31, 2026	169.34	169.34	168.78	168.78	167.59	-0.27%	90
Jul 30, 2026	169.12	169.53	169.12	169.24	168.05	-0.11%	510
Jul 29, 2026	169.87	169.87	169.42	169.42	168.23	-0.22%	93
Jul 28, 2026	169.80	169.90	169.70	169.80	168.61	0.25%	60
Jul 27, 2026	169.48	169.55	169.38	169.38	168.19	0.15%	2
Jul 24, 2026	168.80	169.27	168.80	169.12	167.94	0.28%	11
Jul 23, 2026	169.25	169.25	168.64	168.64	167.46	-0.31%	242
Jul 22, 2026	169.48	169.48	169.15	169.17	167.98	-0.13%	490
Jul 21, 2026	169.60	169.60	169.35	169.39	168.20	-0.11%	17
Jul 20, 2026	169.69	169.83	169.57	169.57	168.38	-0.24%	174
Jul 17, 2026	170.00	170.18	169.94	169.98	168.79	0.12%	186
Jul 16, 2026	169.83	169.83	169.74	169.77	168.58	-0.16%	91