ETR:XLIQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	149.67	150.20	149.67	150.02	150.02	-0.29%	-
Feb 27, 2026	150.36	150.45	150.25	150.45	150.45	0.22%	-
Feb 26, 2026	150.08	150.13	150.08	150.13	150.13	0.06%	-
Feb 25, 2026	150.13	150.13	150.01	150.04	150.04	0.03%	-
Feb 24, 2026	150.16	150.16	149.99	149.99	149.99	0.03%	20
Feb 23, 2026	149.94	150.41	149.82	149.95	149.95	0.10%	1
Feb 20, 2026	149.83	149.83	149.79	149.79	149.79	-	-
Feb 19, 2026	149.66	149.80	149.66	149.80	149.80	-0.02%	-
Feb 18, 2026	149.81	149.95	149.79	149.83	149.83	-0.02%	36
Feb 17, 2026	150.03	150.03	149.85	149.85	149.85	0.12%	-
Feb 16, 2026	148.70	149.75	148.70	149.67	149.67	0.04%	89
Feb 13, 2026	149.65	149.65	149.61	149.61	149.61	0.13%	-
Feb 12, 2026	149.43	149.48	149.04	149.42	149.42	0.04%	443
Feb 11, 2026	149.45	149.45	149.34	149.35	149.35	0.05%	-
Feb 10, 2026	149.24	149.38	149.16	149.28	149.28	0.15%	1
Feb 9, 2026	149.01	149.19	149.01	149.06	149.06	0.12%	2
Feb 6, 2026	149.12	149.12	148.88	148.88	148.88	-0.02%	-
Feb 5, 2026	148.83	148.91	148.79	148.91	148.91	0.06%	-
Feb 4, 2026	148.75	149.87	148.72	148.82	148.82	0.08%	66
Feb 3, 2026	148.75	148.82	148.56	148.70	148.70	0.04%	89
Feb 2, 2026	148.86	148.86	148.62	148.63	148.63	-0.12%	34
Jan 30, 2026	148.84	148.84	148.79	148.81	148.81	-	-
Jan 29, 2026	148.74	148.81	148.74	148.81	148.81	0.13%	-
Jan 28, 2026	148.71	148.71	148.61	148.61	148.61	0.16%	-
Jan 27, 2026	148.37	148.37	148.31	148.37	148.37	-0.08%	-
Jan 26, 2026	148.39	148.65	148.39	148.49	148.49	0.21%	5
Jan 23, 2026	148.36	148.36	148.18	148.18	148.18	-0.13%	-
Jan 22, 2026	148.47	148.47	148.38	148.38	148.38	0.07%	20
Jan 21, 2026	148.57	148.57	148.28	148.28	148.28	-0.10%	1
Jan 20, 2026	148.35	148.45	148.26	148.43	148.43	-0.03%	1
Jan 19, 2026	148.65	148.65	148.48	148.48	148.48	0.03%	-
Jan 16, 2026	148.63	148.63	148.43	148.43	148.43	-0.09%	-
Jan 15, 2026	148.63	148.63	148.53	148.56	148.56	-0.04%	-
Jan 14, 2026	148.53	148.62	148.53	148.62	148.62	0.14%	-
Jan 13, 2026	148.38	148.41	148.32	148.41	148.41	0.02%	-
Jan 12, 2026	148.27	148.41	148.22	148.37	148.37	0.11%	31
Jan 9, 2026	148.31	148.31	148.21	148.21	148.21	0.02%	-
Jan 8, 2026	148.31	148.31	148.12	148.18	148.18	-0.05%	-
Jan 7, 2026	148.19	148.28	148.19	148.25	148.25	0.25%	2
Jan 6, 2026	147.71	147.88	147.71	147.88	147.88	0.10%	-
Jan 5, 2026	147.67	147.73	147.60	147.73	147.73	0.20%	4
Jan 2, 2026	147.45	147.57	147.43	147.43	147.43	-0.09%	-
Dec 30, 2025	147.72	147.72	147.56	147.56	147.56	-0.05%	-
Dec 29, 2025	147.71	147.71	147.37	147.63	147.63	0.11%	7
Dec 23, 2025	147.58	147.58	147.47	147.47	147.47	0.06%	1
Dec 22, 2025	147.32	147.39	147.32	147.39	147.39	0.13%	-
Dec 19, 2025	147.39	147.39	147.14	147.20	147.20	-0.21%	2
Dec 18, 2025	147.65	147.65	147.51	147.51	147.51	0.13%	19
Dec 17, 2025	147.63	147.63	147.32	147.32	147.32	-0.02%	35
Dec 16, 2025	147.50	147.50	147.30	147.34	147.34	-0.02%	-