ETAMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	15.21	15.21	15.21	15.21	-	-
May 18, 2026	15.21	15.21	15.21	15.21	15.21	-0.33%
May 15, 2026	15.26	15.26	15.26	15.26	15.26	-1.29%
May 14, 2026	15.46	15.46	15.46	15.46	15.46	0.59%
May 13, 2026	15.37	15.37	15.37	15.37	15.37	0.07%
May 12, 2026	15.36	15.36	15.36	15.36	15.36	-0.39%
May 11, 2026	15.42	15.42	15.42	15.42	15.42	0.19%
May 8, 2026	15.39	15.39	15.39	15.39	15.39	0.20%
May 7, 2026	15.36	15.36	15.36	15.36	15.36	-1.09%
May 6, 2026	15.53	15.53	15.53	15.53	15.53	0.71%
May 5, 2026	15.42	15.42	15.42	15.42	15.42	0.33%
May 4, 2026	15.37	15.37	15.37	15.37	15.37	-0.26%
May 1, 2026	15.41	15.41	15.41	15.41	15.41	-0.13%
Apr 30, 2026	15.43	15.43	15.43	15.43	15.43	1.25%
Apr 29, 2026	15.24	15.24	15.24	15.24	15.24	-0.72%
Apr 28, 2026	15.35	15.35	15.35	15.35	15.33	-0.65%
Apr 27, 2026	15.45	15.45	15.45	15.45	15.43	-0.19%
Apr 24, 2026	15.48	15.48	15.48	15.48	15.46	0.45%
Apr 23, 2026	15.41	15.41	15.41	15.41	15.39	0.52%
Apr 22, 2026	15.33	15.33	15.33	15.33	15.31	0.39%
Apr 21, 2026	15.27	15.27	15.27	15.27	15.25	-0.20%
Apr 20, 2026	15.30	15.30	15.30	15.30	15.28	-0.13%
Apr 17, 2026	15.32	15.32	15.32	15.32	15.30	1.06%
Apr 16, 2026	15.16	15.16	15.16	15.16	15.14	0.07%
Apr 15, 2026	15.15	15.15	15.15	15.15	15.13	-0.39%
Apr 14, 2026	15.21	15.21	15.21	15.21	15.19	0.20%
Apr 13, 2026	15.18	15.18	15.18	15.18	15.16	0.60%
Apr 10, 2026	15.09	15.09	15.09	15.09	15.07	-0.07%
Apr 9, 2026	15.10	15.10	15.10	15.10	15.08	0.40%
Apr 8, 2026	15.04	15.04	15.04	15.04	15.02	1.76%
Apr 7, 2026	14.78	14.78	14.78	14.78	14.76	0.20%
Apr 6, 2026	14.75	14.75	14.75	14.75	14.73	0.14%
Apr 2, 2026	14.73	14.73	14.73	14.73	14.71	-
Apr 1, 2026	14.73	14.73	14.73	14.73	14.71	0.41%
Mar 31, 2026	14.67	14.67	14.67	14.67	14.65	1.38%
Mar 30, 2026	14.47	14.47	14.47	14.47	14.45	-0.55%
Mar 27, 2026	14.55	14.55	14.55	14.55	14.50	-0.34%
Mar 26, 2026	14.60	14.60	14.60	14.60	14.55	-1.22%
Mar 25, 2026	14.78	14.78	14.78	14.78	14.73	0.41%
Mar 24, 2026	14.72	14.72	14.72	14.72	14.67	0.48%
Mar 23, 2026	14.65	14.65	14.65	14.65	14.60	1.17%
Mar 20, 2026	14.48	14.48	14.48	14.48	14.44	-1.36%
Mar 19, 2026	14.68	14.68	14.68	14.68	14.63	0.27%
Mar 18, 2026	14.64	14.64	14.64	14.64	14.59	-0.54%
Mar 17, 2026	14.72	14.72	14.72	14.72	14.67	0.41%
Mar 16, 2026	14.66	14.66	14.66	14.66	14.61	0.69%
Mar 13, 2026	14.56	14.56	14.56	14.56	14.51	0.21%
Mar 12, 2026	14.53	14.53	14.53	14.53	14.48	-1.36%
Mar 11, 2026	14.73	14.73	14.73	14.73	14.68	-0.27%
Mar 10, 2026	14.77	14.77	14.77	14.77	14.72	-0.07%