ETCDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	19.81	19.81	19.81	19.81	19.81	-0.15%
Apr 1, 2026	19.84	19.84	19.84	19.84	19.84	0.81%
Mar 31, 2026	19.68	19.68	19.68	19.68	19.68	2.45%
Mar 30, 2026	19.21	19.21	19.21	19.21	19.21	-1.28%
Mar 27, 2026	19.46	19.46	19.46	19.46	19.46	-0.46%
Mar 26, 2026	19.55	19.55	19.55	19.55	19.55	-1.91%
Mar 25, 2026	19.93	19.93	19.93	19.93	19.93	0.50%
Mar 24, 2026	19.83	19.83	19.83	19.83	19.83	1.12%
Mar 23, 2026	19.61	19.61	19.61	19.61	19.61	1.98%
Mar 20, 2026	19.23	19.23	19.23	19.23	19.23	-2.04%
Mar 19, 2026	19.63	19.63	19.63	19.63	19.63	0.56%
Mar 18, 2026	19.52	19.52	19.52	19.52	19.52	-0.66%
Mar 17, 2026	19.65	19.65	19.65	19.65	19.65	0.72%
Mar 16, 2026	19.51	19.51	19.51	19.51	19.51	1.09%
Mar 13, 2026	19.30	19.30	19.30	19.30	19.30	0.42%
Mar 12, 2026	19.22	19.22	19.22	19.22	19.22	-2.24%
Mar 11, 2026	19.66	19.66	19.66	19.66	19.66	-0.10%
Mar 10, 2026	19.68	19.68	19.68	19.68	19.68	-0.30%
Mar 9, 2026	19.74	19.74	19.74	19.74	19.74	1.08%
Mar 6, 2026	19.53	19.53	19.53	19.53	19.53	-2.74%
Mar 5, 2026	20.08	20.08	20.08	20.08	20.08	-1.57%
Mar 4, 2026	20.40	20.40	20.40	20.40	20.40	0.29%
Mar 3, 2026	20.34	20.34	20.34	20.34	20.34	-2.07%
Mar 2, 2026	20.77	20.77	20.77	20.77	20.77	0.10%
Feb 27, 2026	20.75	20.75	20.75	20.75	20.75	-0.29%
Feb 26, 2026	20.81	20.81	20.81	20.81	20.81	0.39%
Feb 25, 2026	20.73	20.73	20.73	20.73	20.73	0.39%
Feb 24, 2026	20.65	20.65	20.65	20.65	20.65	1.13%
Feb 23, 2026	20.42	20.42	20.42	20.42	20.42	-0.92%
Feb 20, 2026	20.61	20.61	20.61	20.61	20.61	0.93%
Feb 19, 2026	20.42	20.42	20.42	20.42	20.42	0.29%
Feb 18, 2026	20.36	20.36	20.36	20.36	20.36	0.44%
Feb 17, 2026	20.27	20.27	20.27	20.27	20.27	0.30%
Feb 13, 2026	20.21	20.21	20.21	20.21	20.21	1.30%
Feb 12, 2026	19.95	19.95	19.95	19.95	19.95	-1.29%
Feb 11, 2026	20.21	20.21	20.21	20.21	20.21	0.90%
Feb 10, 2026	20.03	20.03	20.03	20.03	20.03	-0.20%
Feb 9, 2026	20.07	20.07	20.07	20.07	20.07	0.10%
Feb 6, 2026	20.05	20.05	20.05	20.05	20.05	2.51%
Feb 5, 2026	19.56	19.56	19.56	19.56	19.56	-0.86%
Feb 4, 2026	19.73	19.73	19.73	19.73	19.73	0.20%
Feb 3, 2026	19.69	19.69	19.69	19.69	19.69	-
Feb 2, 2026	19.69	19.69	19.69	19.69	19.69	0.66%
Jan 30, 2026	19.56	19.56	19.56	19.56	19.56	-1.26%
Jan 29, 2026	19.81	19.81	19.81	19.81	19.81	0.41%
Jan 28, 2026	19.73	19.73	19.73	19.73	19.73	0.36%
Jan 27, 2026	19.66	19.66	19.66	19.66	19.66	0.36%
Jan 26, 2026	19.59	19.59	19.59	19.59	19.59	0.46%
Jan 23, 2026	19.50	19.50	19.50	19.50	19.50	-0.61%
Jan 22, 2026	19.62	19.62	19.62	19.62	19.62	-0.61%