ETCEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	14.89	14.89	14.89	14.89	14.89	-0.33%
May 18, 2026	14.94	14.94	14.94	14.94	14.94	-1.58%
May 15, 2026	15.18	15.18	15.18	15.18	15.18	-2.69%
May 14, 2026	15.60	15.60	15.60	15.60	15.60	1.30%
May 13, 2026	15.40	15.40	15.40	15.40	15.40	0.72%
May 12, 2026	15.29	15.29	15.29	15.29	15.29	-0.84%
May 11, 2026	15.42	15.42	15.42	15.42	15.42	1.25%
May 8, 2026	15.23	15.23	15.23	15.23	15.23	2.15%
May 7, 2026	14.91	14.91	14.91	14.91	14.91	1.84%
May 6, 2026	14.64	14.64	14.64	14.64	14.64	2.16%
May 5, 2026	14.33	14.33	14.33	14.33	14.33	0.07%
May 4, 2026	14.32	14.32	14.32	14.32	14.32	0.70%
May 1, 2026	14.22	14.22	14.22	14.22	14.22	1.07%
Apr 30, 2026	14.07	14.07	14.07	14.07	14.07	1.81%
Apr 29, 2026	13.82	13.82	13.82	13.82	13.82	0.07%
Apr 28, 2026	13.81	13.81	13.81	13.81	13.81	-2.40%
Apr 27, 2026	14.15	14.15	14.15	14.15	14.15	-0.28%
Apr 24, 2026	14.19	14.19	14.19	14.19	14.19	2.01%
Apr 23, 2026	13.91	13.91	13.91	13.91	13.91	-1.35%
Apr 22, 2026	14.10	14.10	14.10	14.10	14.10	1.73%
Apr 21, 2026	13.86	13.86	13.86	13.86	13.86	-0.57%
Apr 20, 2026	13.94	13.94	13.94	13.94	13.94	0.65%
Apr 17, 2026	13.85	13.85	13.85	13.85	13.85	2.29%
Apr 16, 2026	13.54	13.54	13.54	13.54	13.54	0.30%
Apr 15, 2026	13.50	13.50	13.50	13.50	13.50	0.90%
Apr 14, 2026	13.38	13.38	13.38	13.38	13.38	2.22%
Apr 13, 2026	13.09	13.09	13.09	13.09	13.09	2.51%
Apr 10, 2026	12.77	12.77	12.77	12.77	12.77	-0.23%
Apr 9, 2026	12.80	12.80	12.80	12.80	12.80	-1.46%
Apr 8, 2026	12.99	12.99	12.99	12.99	12.99	3.84%
Apr 7, 2026	12.51	12.51	12.51	12.51	12.51	0.56%
Apr 6, 2026	12.44	12.44	12.44	12.44	12.44	0.24%
Apr 2, 2026	12.41	12.41	12.41	12.41	12.41	0.40%
Apr 1, 2026	12.36	12.36	12.36	12.36	12.36	1.23%
Mar 31, 2026	12.21	12.21	12.21	12.21	12.21	4.81%
Mar 30, 2026	11.65	11.65	11.65	11.65	11.65	-2.43%
Mar 27, 2026	11.94	11.94	11.94	11.94	11.94	-2.53%
Mar 26, 2026	12.25	12.25	12.25	12.25	12.25	-3.47%
Mar 25, 2026	12.69	12.69	12.69	12.69	12.69	0.40%
Mar 24, 2026	12.64	12.64	12.64	12.64	12.64	-0.16%
Mar 23, 2026	12.66	12.66	12.66	12.66	12.66	1.85%
Mar 20, 2026	12.43	12.43	12.43	12.43	12.43	-3.34%
Mar 19, 2026	12.86	12.86	12.86	12.86	12.86	0.86%
Mar 18, 2026	12.75	12.75	12.75	12.75	12.75	-0.31%
Mar 17, 2026	12.79	12.79	12.79	12.79	12.79	1.43%
Mar 16, 2026	12.61	12.61	12.61	12.61	12.61	1.53%
Mar 13, 2026	12.42	12.42	12.42	12.42	12.42	-0.40%
Mar 12, 2026	12.47	12.47	12.47	12.47	12.47	-3.78%
Mar 11, 2026	12.96	12.96	12.96	12.96	12.96	-0.15%
Mar 10, 2026	12.98	12.98	12.98	12.98	12.98	-0.54%