ETCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2025	44.04	44.04	44.04	44.04	44.04	0.32%
May 19, 2025	43.90	43.90	43.90	43.90	43.90	0.18%
May 16, 2025	43.82	43.82	43.82	43.82	43.82	0.87%
May 15, 2025	43.44	43.44	43.44	43.44	43.44	0.63%
May 14, 2025	43.17	43.17	43.17	43.17	43.17	-0.74%
May 13, 2025	43.49	43.49	43.49	43.49	43.49	0.32%
May 12, 2025	43.35	43.35	43.35	43.35	43.35	3.83%
May 9, 2025	41.75	41.75	41.75	41.75	41.75	-0.19%
May 8, 2025	41.83	41.83	41.83	41.83	41.83	1.23%
May 7, 2025	41.32	41.32	41.32	41.32	41.32	0.68%
May 6, 2025	41.04	41.04	41.04	41.04	41.04	-1.30%
May 5, 2025	41.58	41.58	41.58	41.58	41.58	-0.26%
May 2, 2025	41.69	41.69	41.69	41.69	41.69	2.16%
May 1, 2025	40.81	40.81	40.81	40.81	40.81	0.59%
Apr 30, 2025	40.57	40.57	40.57	40.57	40.57	0.27%
Apr 29, 2025	40.46	40.46	40.46	40.46	40.46	1.02%
Apr 28, 2025	40.05	40.05	40.05	40.05	40.05	0.58%
Apr 25, 2025	39.82	39.82	39.82	39.82	39.82	0.38%
Apr 24, 2025	39.67	39.67	39.67	39.67	39.67	2.96%
Apr 23, 2025	38.53	38.53	38.53	38.53	38.53	1.74%
Apr 22, 2025	37.87	37.87	37.87	37.87	37.87	2.52%
Apr 21, 2025	36.94	36.94	36.94	36.94	36.94	-2.46%
Apr 17, 2025	37.87	37.87	37.87	37.87	37.87	0.58%
Apr 16, 2025	37.65	37.65	37.65	37.65	37.65	-1.26%
Apr 15, 2025	38.13	38.13	38.13	38.13	38.13	0.32%
Apr 14, 2025	38.01	38.01	38.01	38.01	38.01	1.17%
Apr 11, 2025	37.57	37.57	37.57	37.57	37.57	2.34%
Apr 10, 2025	36.71	36.71	36.71	36.71	36.71	-3.85%
Apr 9, 2025	38.18	38.18	38.18	38.18	38.18	9.56%
Apr 8, 2025	34.85	34.85	34.85	34.85	34.85	-2.05%
Apr 7, 2025	35.58	35.58	35.58	35.58	35.58	0.17%
Apr 4, 2025	35.52	35.52	35.52	35.52	35.52	-5.66%
Apr 3, 2025	37.65	37.65	37.65	37.65	37.65	-5.95%
Apr 2, 2025	40.03	40.03	40.03	40.03	40.03	1.91%
Apr 1, 2025	39.28	39.28	39.28	39.28	39.28	-0.20%
Mar 31, 2025	39.36	39.36	39.36	39.36	39.36	-0.76%
Mar 28, 2025	39.66	39.66	39.66	39.66	39.66	-2.22%
Mar 27, 2025	40.56	40.56	40.56	40.56	40.56	-0.69%
Mar 26, 2025	40.84	40.84	40.84	40.84	40.84	-2.23%
Mar 25, 2025	41.77	41.77	41.77	41.77	41.77	-0.55%
Mar 24, 2025	42.00	42.00	42.00	42.00	42.00	2.24%
Mar 21, 2025	41.08	41.08	41.08	41.08	41.08	-0.24%
Mar 20, 2025	41.18	41.18	41.18	41.18	41.18	-0.48%
Mar 19, 2025	41.38	41.38	41.38	41.38	41.38	2.00%
Mar 18, 2025	40.57	40.57	40.57	40.57	40.57	-1.31%
Mar 17, 2025	41.11	41.11	41.11	41.11	41.11	2.14%
Mar 14, 2025	40.25	40.25	40.25	40.25	40.25	2.26%
Mar 13, 2025	39.36	39.36	39.36	39.36	39.36	-2.67%
Mar 12, 2025	40.44	40.44	40.44	40.44	40.44	1.84%
Mar 11, 2025	39.71	39.71	39.71	39.71	39.71	1.04%