ETCDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 3, 2025	19.30	19.30	19.30	19.30	19.30	0.52%
Jul 2, 2025	19.20	19.20	19.20	19.20	19.20	0.21%
Jul 1, 2025	19.16	19.16	19.16	19.16	19.16	0.16%
Jun 30, 2025	19.13	19.13	19.13	19.13	19.13	0.26%
Jun 27, 2025	19.08	19.08	19.08	19.08	19.08	0.37%
Jun 26, 2025	19.01	19.01	19.01	19.01	19.01	0.58%
Jun 25, 2025	18.90	18.90	18.90	18.90	18.90	-1.00%
Jun 24, 2025	19.09	19.09	19.09	19.09	19.09	1.11%
Jun 23, 2025	18.88	18.88	18.88	18.88	18.88	1.12%
Jun 20, 2025	18.67	18.67	18.67	18.67	18.67	0.38%
Jun 18, 2025	18.60	18.60	18.60	18.60	18.60	0.05%
Jun 17, 2025	18.59	18.59	18.59	18.59	18.59	-0.80%
Jun 16, 2025	18.74	18.74	18.74	18.74	18.74	0.81%
Jun 13, 2025	18.59	18.59	18.59	18.59	18.59	-1.33%
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%