Eventide Exponential Technologies A (ETAEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.43
-0.36 (-2.43%)
At close: Apr 28, 2026
ETAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.14% |
| Apr 28, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -2.43% |
| Apr 27, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.27% |
| Apr 24, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.99% |
| Apr 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.36% |
| Apr 22, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.80% |
| Apr 21, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.62% |
| Apr 20, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.69% |
| Apr 17, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 2.26% |
| Apr 16, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35% |
| Apr 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.86% |
| Apr 14, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 2.27% |
| Apr 13, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 2.47% |
| Apr 10, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.22% |
| Apr 9, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.47% |
| Apr 8, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 3.83% |
| Apr 7, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.54% |
| Apr 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.23% |
| Apr 2, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.46% |
| Apr 1, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.25% |
| Mar 31, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 4.77% |
| Mar 30, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.41% |
| Mar 27, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -2.50% |
| Mar 26, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -3.47% |
| Mar 25, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% |
| Mar 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% |
| Mar 23, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.85% |
| Mar 20, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -3.28% |
| Mar 19, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.83% |
| Mar 18, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.30% |
| Mar 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.37% |
| Mar 16, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.54% |
| Mar 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.31% |
| Mar 12, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.84% |
| Mar 11, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% |
| Mar 10, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.59% |
| Mar 9, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 2.79% |
| Mar 6, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.57% |
| Mar 5, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.15% |
| Mar 4, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.19% |
| Mar 3, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -3.23% |
| Mar 2, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.02% |
| Feb 27, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.50% |
| Feb 26, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.85% |
| Feb 25, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 2.17% |
| Feb 24, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.51% |
| Feb 23, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.51% |
| Feb 20, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Feb 19, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| Feb 18, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.87% |