ETR:XNDQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.93	40.20	39.93	40.20	40.20	1.41%	186
Sep 21, 2026	39.08	39.64	39.05	39.64	39.64	2.84%	507
Sep 18, 2026	38.72	38.80	38.55	38.55	38.55	0.22%	14
Sep 17, 2026	38.20	38.46	38.20	38.46	38.46	1.26%	-
Sep 16, 2026	37.83	38.00	37.83	37.98	37.98	0.78%	1,318
Sep 15, 2026	37.87	37.90	37.69	37.69	37.69	-0.53%	119
Sep 14, 2026	37.61	37.89	37.60	37.89	37.89	-0.60%	25
Sep 11, 2026	37.82	38.12	37.82	38.12	38.12	1.09%	128
Sep 10, 2026	37.98	37.98	37.69	37.71	37.71	-0.67%	2
Sep 9, 2026	38.13	38.13	37.94	37.96	37.96	-0.55%	80
Sep 8, 2026	38.21	38.21	38.00	38.17	38.17	0.05%	1,693
Sep 7, 2026	38.34	38.34	38.14	38.15	38.15	0.21%	348
Sep 4, 2026	38.13	38.27	38.07	38.07	38.07	-0.05%	5
Sep 3, 2026	37.66	38.09	37.66	38.09	38.09	0.97%	102
Sep 2, 2026	37.66	37.74	37.52	37.73	37.73	-0.19%	1,484
Sep 1, 2026	38.18	38.18	37.60	37.80	37.80	-0.30%	2,179
Aug 31, 2026	38.16	38.16	37.91	37.91	37.91	-1.35%	506
Aug 28, 2026	38.10	38.43	38.08	38.43	38.43	1.09%	1,312
Aug 27, 2026	37.92	38.12	37.92	38.02	38.02	1.16%	637
Aug 26, 2026	37.55	37.58	37.50	37.58	37.58	0.08%	106
Aug 25, 2026	37.62	37.66	37.53	37.55	37.55	0.44%	2,409
Aug 24, 2026	37.40	37.44	37.21	37.39	37.39	-0.80%	2,365
Aug 21, 2026	37.62	37.77	37.55	37.69	37.69	0.37%	1,448
Aug 20, 2026	38.02	38.27	37.55	37.55	37.55	-1.08%	7
Aug 19, 2026	38.11	38.17	37.82	37.96	37.96	-0.71%	1,328
Aug 18, 2026	38.63	38.63	38.17	38.23	38.23	-2.23%	4,590
Aug 17, 2026	39.14	39.14	38.95	39.10	39.10	0.75%	4,200
Aug 14, 2026	39.11	39.16	38.81	38.81	38.81	-0.75%	1,313
Aug 13, 2026	38.77	39.19	38.73	39.10	39.10	1.14%	616
Aug 12, 2026	38.55	38.67	38.55	38.66	38.66	0.56%	1
Aug 11, 2026	38.56	38.70	38.45	38.45	38.45	-0.19%	34
Aug 10, 2026	38.71	38.71	38.52	38.52	38.52	-0.13%	192
Aug 7, 2026	38.32	38.57	38.30	38.57	38.57	0.57%	686
Aug 6, 2026	38.21	38.39	38.00	38.35	38.35	-0.63%	230
Aug 5, 2026	38.78	38.95	38.60	38.60	38.60	0.39%	68
Aug 4, 2026	37.76	38.47	37.72	38.45	38.45	2.92%	9,865
Aug 3, 2026	37.07	37.37	36.84	37.36	37.36	2.03%	253
Jul 31, 2026	36.93	37.13	36.61	36.61	36.61	0.65%	2,457
Jul 30, 2026	35.90	36.40	35.70	36.38	36.38	0.57%	847
Jul 29, 2026	36.56	36.69	36.05	36.17	36.17	-1.36%	712
Jul 28, 2026	36.70	36.81	36.45	36.67	36.67	-0.20%	669
Jul 27, 2026	37.58	37.61	36.75	36.75	36.75	-1.66%	819
Jul 24, 2026	37.44	37.54	37.17	37.37	37.37	-0.12%	3,850
Jul 23, 2026	37.97	38.03	37.36	37.41	37.41	-2.34%	827
Jul 22, 2026	38.02	38.31	38.02	38.31	38.31	0.09%	30
Jul 21, 2026	38.06	38.29	38.00	38.27	38.27	0.94%	190
Jul 20, 2026	37.57	37.92	37.57	37.92	37.92	1.17%	633
Jul 17, 2026	37.45	37.58	37.17	37.48	37.48	-2.22%	766
Jul 16, 2026	38.55	38.55	38.27	38.33	38.33	-0.65%	121
Jul 15, 2026	39.20	39.20	38.58	38.58	38.58	-0.77%	180