ETR:XHYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	15.58	15.58	15.55	15.57	-	-0.16%	9,643
Sep 22, 2026	15.61	15.61	15.57	15.60	15.60	0.05%	29,561
Sep 21, 2026	15.57	15.60	15.57	15.59	15.59	0.15%	15,832
Sep 18, 2026	15.58	15.60	15.54	15.57	15.57	-0.03%	32,751
Sep 17, 2026	15.55	15.59	15.55	15.57	15.57	0.29%	7,508
Sep 16, 2026	15.51	15.55	15.50	15.53	15.53	0.05%	47,821
Sep 15, 2026	15.52	15.52	15.47	15.52	15.52	0.21%	17,673
Sep 14, 2026	15.52	15.55	15.48	15.49	15.49	-0.37%	41,235
Sep 11, 2026	15.54	15.54	15.52	15.54	15.54	0.03%	33,773
Sep 10, 2026	15.57	15.61	15.53	15.54	15.54	-0.32%	15,150
Sep 9, 2026	15.64	15.64	15.59	15.59	15.59	-0.42%	167,144
Sep 8, 2026	15.66	15.66	15.63	15.65	15.65	0.06%	9,223
Sep 7, 2026	15.68	15.68	15.63	15.64	15.64	-0.07%	258,335
Sep 4, 2026	15.68	15.68	15.65	15.66	15.65	0.08%	6,007
Sep 3, 2026	15.63	15.67	15.63	15.64	15.64	0.20%	13,784
Sep 2, 2026	15.61	15.68	15.61	15.61	15.61	-0.35%	29,989
Sep 1, 2026	15.68	15.68	15.64	15.67	15.67	-	44,047
Aug 31, 2026	15.68	15.69	15.65	15.67	15.67	-0.21%	21,310
Aug 28, 2026	15.70	15.70	15.68	15.70	15.70	0.02%	8,041
Aug 27, 2026	15.68	15.70	15.64	15.70	15.70	-0.02%	17,792
Aug 26, 2026	15.70	15.71	15.66	15.70	15.70	0.06%	60,049
Aug 25, 2026	15.67	15.70	15.67	15.69	15.69	-	18,070
Aug 24, 2026	15.68	15.77	15.66	15.69	15.69	0.24%	13,781
Aug 21, 2026	15.66	15.69	15.65	15.65	15.65	-0.15%	114,418
Aug 20, 2026	15.70	15.73	15.65	15.68	15.68	-0.07%	32,982
Aug 19, 2026	15.70	15.70	15.65	15.69	15.69	0.19%	21,425
Aug 18, 2026	15.89	15.93	15.86	15.86	15.66	-0.15%	15,893
Aug 17, 2026	15.92	15.93	15.89	15.89	15.68	-0.26%	16,807
Aug 14, 2026	15.90	15.93	15.90	15.93	15.72	0.03%	27,158
Aug 13, 2026	15.89	15.93	15.89	15.92	15.72	0.09%	56,790
Aug 12, 2026	15.90	15.93	15.90	15.91	15.70	-0.07%	11,135
Aug 11, 2026	15.90	15.92	15.88	15.92	15.71	0.01%	24,250
Aug 10, 2026	15.88	15.92	15.88	15.92	15.71	0.23%	28,310
Aug 7, 2026	15.90	15.90	15.88	15.88	15.68	0.02%	58,179
Aug 6, 2026	15.87	15.88	15.87	15.88	15.67	0.09%	19,376
Aug 5, 2026	15.86	15.89	15.85	15.87	15.66	0.14%	30,913
Aug 4, 2026	15.86	15.88	15.84	15.84	15.64	-0.02%	52,762
Aug 3, 2026	15.84	15.86	15.83	15.85	15.64	0.33%	57,194
Jul 31, 2026	15.80	15.85	15.80	15.80	15.59	-0.19%	2,946
Jul 30, 2026	15.78	15.83	15.77	15.83	15.62	0.31%	39,364
Jul 29, 2026	15.82	15.82	15.78	15.78	15.57	-0.32%	18,083
Jul 28, 2026	15.81	15.84	15.80	15.83	15.62	0.02%	28,722
Jul 27, 2026	15.79	15.85	15.79	15.83	15.62	0.16%	200,031
Jul 24, 2026	15.78	15.82	15.77	15.80	15.59	0.12%	146,959
Jul 23, 2026	15.83	15.83	15.78	15.78	15.58	-0.37%	22,972
Jul 22, 2026	15.83	15.84	15.81	15.84	15.63	0.07%	99,874
Jul 21, 2026	15.80	15.85	15.80	15.83	15.62	-0.09%	5,873
Jul 20, 2026	15.86	15.86	15.81	15.84	15.64	-0.02%	19,172
Jul 17, 2026	15.80	15.88	15.80	15.85	15.64	-0.03%	92,633
Jul 16, 2026	15.80	15.94	15.80	15.85	15.64	-0.20%	59,337