ETCDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	21.03	21.03	21.03	21.03	21.03	-0.66%
May 18, 2026	21.17	21.17	21.17	21.17	21.17	-0.47%
May 15, 2026	21.27	21.27	21.27	21.27	21.27	-1.80%
May 14, 2026	21.66	21.66	21.66	21.66	21.66	0.88%
May 13, 2026	21.47	21.47	21.47	21.47	21.47	-
May 12, 2026	21.47	21.47	21.47	21.47	21.47	-0.56%
May 11, 2026	21.59	21.59	21.59	21.59	21.59	0.37%
May 8, 2026	21.51	21.51	21.51	21.51	21.51	-0.09%
May 7, 2026	21.53	21.53	21.53	21.53	21.53	-1.73%
May 6, 2026	21.91	21.91	21.91	21.91	21.91	0.83%
May 5, 2026	21.73	21.73	21.73	21.73	21.73	0.84%
May 4, 2026	21.55	21.55	21.55	21.55	21.55	-0.28%
May 1, 2026	21.61	21.61	21.61	21.61	21.61	-0.23%
Apr 30, 2026	21.66	21.66	21.66	21.66	21.66	1.98%
Apr 29, 2026	21.24	21.24	21.24	21.24	21.24	-0.70%
Apr 28, 2026	21.39	21.39	21.39	21.39	21.39	-0.93%
Apr 27, 2026	21.59	21.59	21.59	21.59	21.59	-0.32%
Apr 24, 2026	21.66	21.66	21.66	21.66	21.66	0.79%
Apr 23, 2026	21.49	21.49	21.49	21.49	21.49	1.13%
Apr 22, 2026	21.25	21.25	21.25	21.25	21.25	0.66%
Apr 21, 2026	21.11	21.11	21.11	21.11	21.11	-0.28%
Apr 20, 2026	21.17	21.17	21.17	21.17	21.17	-0.14%
Apr 17, 2026	21.20	21.20	21.20	21.20	21.20	1.63%
Apr 16, 2026	20.86	20.86	20.86	20.86	20.86	0.19%
Apr 15, 2026	20.82	20.82	20.82	20.82	20.82	-0.62%
Apr 14, 2026	20.95	20.95	20.95	20.95	20.95	0.34%
Apr 13, 2026	20.88	20.88	20.88	20.88	20.88	0.87%
Apr 10, 2026	20.70	20.70	20.70	20.70	20.70	0.15%
Apr 9, 2026	20.67	20.67	20.67	20.67	20.67	0.63%
Apr 8, 2026	20.54	20.54	20.54	20.54	20.54	3.06%
Apr 7, 2026	19.93	19.93	19.93	19.93	19.93	0.30%
Apr 6, 2026	19.87	19.87	19.87	19.87	19.87	0.30%
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%