ETCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	53.33	53.33	53.33	53.33	53.33	-0.87%
Jul 7, 2026	53.80	53.80	53.80	53.80	53.80	-1.70%
Jul 6, 2026	54.73	54.73	54.73	54.73	54.73	0.90%
Jul 2, 2026	54.24	54.24	54.24	54.24	54.24	-1.76%
Jul 1, 2026	55.21	55.21	55.21	55.21	55.21	-1.04%
Jun 30, 2026	55.79	55.79	55.79	55.79	55.79	1.38%
Jun 29, 2026	55.03	55.03	55.03	55.03	55.03	1.98%
Jun 26, 2026	53.96	53.96	53.96	53.96	53.96	-0.48%
Jun 25, 2026	54.22	54.22	54.22	54.22	54.22	1.99%
Jun 24, 2026	53.16	53.16	53.16	53.16	53.16	1.35%
Jun 23, 2026	52.45	52.45	52.45	52.45	52.45	-2.20%
Jun 22, 2026	53.63	53.63	53.63	53.63	53.63	0.73%
Jun 18, 2026	53.24	53.24	53.24	53.24	53.24	2.70%
Jun 17, 2026	51.84	51.84	51.84	51.84	51.84	-0.40%
Jun 16, 2026	52.05	52.05	52.05	52.05	52.05	-1.51%
Jun 15, 2026	52.85	52.85	52.85	52.85	52.85	1.40%
Jun 12, 2026	52.12	52.12	52.12	52.12	52.12	0.54%
Jun 11, 2026	51.84	51.84	51.84	51.84	51.84	3.56%
Jun 10, 2026	50.06	50.06	50.06	50.06	50.06	-1.75%
Jun 9, 2026	50.95	50.95	50.95	50.95	50.95	0.61%
Jun 8, 2026	50.64	50.64	50.64	50.64	50.64	0.84%
Jun 5, 2026	50.22	50.22	50.22	50.22	50.22	-3.42%
Jun 4, 2026	52.00	52.00	52.00	52.00	52.00	0.93%
Jun 3, 2026	51.52	51.52	51.52	51.52	51.52	-0.46%
Jun 2, 2026	51.76	51.76	51.76	51.76	51.76	-0.04%
Jun 1, 2026	51.78	51.78	51.78	51.78	51.78	0.19%
May 29, 2026	51.68	51.68	51.68	51.68	51.68	0.19%
May 28, 2026	51.58	51.58	51.58	51.58	51.58	0.72%
May 27, 2026	51.21	51.21	51.21	51.21	51.21	-0.16%
May 26, 2026	51.29	51.29	51.29	51.29	51.29	1.48%
May 22, 2026	50.54	50.54	50.54	50.54	50.54	1.22%
May 21, 2026	49.93	49.93	49.93	49.93	49.93	0.62%
May 20, 2026	49.62	49.62	49.62	49.62	49.62	3.27%
May 19, 2026	48.05	48.05	48.05	48.05	48.05	-0.52%
May 18, 2026	48.30	48.30	48.30	48.30	48.30	-0.96%
May 15, 2026	48.77	48.77	48.77	48.77	48.77	-2.40%
May 14, 2026	49.97	49.97	49.97	49.97	49.97	1.05%
May 13, 2026	49.45	49.45	49.45	49.45	49.45	0.37%
May 12, 2026	49.27	49.27	49.27	49.27	49.27	-0.18%
May 11, 2026	49.36	49.36	49.36	49.36	49.36	0.71%
May 8, 2026	49.01	49.01	49.01	49.01	49.01	-0.04%
May 7, 2026	49.03	49.03	49.03	49.03	49.03	1.68%
May 6, 2026	48.22	48.22	48.22	48.22	48.22	1.22%
May 5, 2026	47.64	47.64	47.64	47.64	47.64	0.49%
May 4, 2026	47.41	47.41	47.41	47.41	47.41	0.49%
May 1, 2026	47.18	47.18	47.18	47.18	47.18	-0.11%
Apr 30, 2026	47.23	47.23	47.23	47.23	47.23	3.08%
Apr 29, 2026	45.82	45.82	45.82	45.82	45.82	-0.07%
Apr 28, 2026	45.85	45.85	45.85	45.85	45.85	-1.48%
Apr 27, 2026	46.54	46.54	46.54	46.54	46.54	-0.41%