ETCDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2025	18.84	18.84	18.84	18.84	18.84	0.53%
Jun 11, 2025	18.74	18.74	18.74	18.74	18.74	-0.21%
Jun 10, 2025	18.78	18.78	18.78	18.78	18.78	0.27%
Jun 9, 2025	18.73	18.73	18.73	18.73	18.73	-0.16%
Jun 6, 2025	18.76	18.76	18.76	18.76	18.76	0.59%
Jun 5, 2025	18.65	18.65	18.65	18.65	18.65	-0.27%
Jun 4, 2025	18.70	18.70	18.70	18.70	18.70	-0.43%
Jun 3, 2025	18.78	18.78	18.78	18.78	18.78	0.97%
Jun 2, 2025	18.60	18.60	18.60	18.60	18.60	0.11%
May 30, 2025	18.58	18.58	18.58	18.58	18.58	-
May 29, 2025	18.58	18.58	18.58	18.58	18.58	0.16%
May 28, 2025	18.55	18.55	18.55	18.55	18.55	-0.75%
May 27, 2025	18.69	18.69	18.69	18.69	18.69	1.74%
May 23, 2025	18.37	18.37	18.37	18.37	18.37	-0.22%
May 22, 2025	18.41	18.41	18.41	18.41	18.41	-0.16%
May 21, 2025	18.44	18.44	18.44	18.44	18.44	-1.91%
May 20, 2025	18.80	18.80	18.80	18.80	18.80	-0.37%
May 19, 2025	18.87	18.87	18.87	18.87	18.87	0.05%
May 16, 2025	18.86	18.86	18.86	18.86	18.86	1.02%
May 15, 2025	18.67	18.67	18.67	18.67	18.67	1.14%
May 14, 2025	18.46	18.46	18.46	18.46	18.46	-0.65%
May 13, 2025	18.58	18.58	18.58	18.58	18.58	0.38%
May 12, 2025	18.51	18.51	18.51	18.51	18.51	2.32%
May 9, 2025	18.09	18.09	18.09	18.09	18.09	-0.06%
May 8, 2025	18.10	18.10	18.10	18.10	18.10	0.44%
May 7, 2025	18.02	18.02	18.02	18.02	18.02	0.61%
May 6, 2025	17.91	17.91	17.91	17.91	17.91	-0.56%
May 5, 2025	18.01	18.01	18.01	18.01	18.01	-0.06%
May 2, 2025	18.02	18.02	18.02	18.02	18.02	1.87%
May 1, 2025	17.69	17.69	17.69	17.69	17.69	-0.11%
Apr 30, 2025	17.71	17.71	17.71	17.71	17.71	0.51%
Apr 29, 2025	17.62	17.62	17.62	17.62	17.62	0.28%
Apr 28, 2025	17.57	17.57	17.57	17.57	17.57	0.40%
Apr 25, 2025	17.50	17.50	17.50	17.50	17.50	-0.40%
Apr 24, 2025	17.57	17.57	17.57	17.57	17.57	1.68%
Apr 23, 2025	17.28	17.28	17.28	17.28	17.28	0.76%
Apr 22, 2025	17.15	17.15	17.15	17.15	17.15	2.76%
Apr 21, 2025	16.69	16.69	16.69	16.69	16.69	-2.68%
Apr 17, 2025	17.15	17.15	17.15	17.15	17.15	0.65%
Apr 16, 2025	17.04	17.04	17.04	17.04	17.04	-1.39%
Apr 15, 2025	17.28	17.28	17.28	17.28	17.28	-0.17%
Apr 14, 2025	17.31	17.31	17.31	17.31	17.31	1.29%
Apr 11, 2025	17.09	17.09	17.09	17.09	17.09	1.61%
Apr 10, 2025	16.82	16.82	16.82	16.82	16.82	-2.77%
Apr 9, 2025	17.30	17.30	17.30	17.30	17.30	7.45%
Apr 8, 2025	16.10	16.10	16.10	16.10	16.10	-1.65%
Apr 7, 2025	16.37	16.37	16.37	16.37	16.37	-0.79%
Apr 4, 2025	16.50	16.50	16.50	16.50	16.50	-5.06%
Apr 3, 2025	17.38	17.38	17.38	17.38	17.38	-5.08%
Apr 2, 2025	18.31	18.31	18.31	18.31	18.31	1.10%