ETCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 14, 2026	49.29	49.29	49.29	49.29	49.29	-3.20%
Oct 13, 2026	50.92	50.92	50.92	50.92	50.92	-0.80%
Oct 12, 2026	51.33	51.33	51.33	51.33	51.33	-1.67%
Oct 9, 2026	52.20	52.20	52.20	52.20	52.20	1.52%
Oct 8, 2026	51.42	51.42	51.42	51.42	51.42	-1.34%
Oct 7, 2026	52.12	52.12	52.12	52.12	52.12	-1.42%
Oct 6, 2026	52.87	52.87	52.87	52.87	52.87	-0.17%
Oct 5, 2026	52.96	52.96	52.96	52.96	52.96	1.15%
Oct 2, 2026	52.36	52.36	52.36	52.36	52.36	1.20%
Oct 1, 2026	51.74	51.74	51.74	51.74	51.74	0.56%
Sep 30, 2026	51.45	51.45	51.45	51.45	51.45	-0.56%
Sep 29, 2026	51.74	51.74	51.74	51.74	51.74	0.21%
Sep 28, 2026	51.63	51.63	51.63	51.63	51.63	-0.37%
Sep 25, 2026	51.82	51.82	51.82	51.82	51.82	0.97%
Sep 24, 2026	51.32	51.32	51.32	51.32	51.32	-0.68%
Sep 23, 2026	51.67	51.67	51.67	51.67	51.67	-0.90%
Sep 22, 2026	52.14	52.14	52.14	52.14	52.14	1.26%
Sep 21, 2026	51.49	51.49	51.49	51.49	51.49	1.30%
Sep 18, 2026	50.83	50.83	50.83	50.83	50.83	0.04%
Sep 17, 2026	50.81	50.81	50.81	50.81	50.81	1.38%
Sep 16, 2026	50.12	50.12	50.12	50.12	50.12	1.09%
Sep 15, 2026	49.58	49.58	49.58	49.58	49.58	0.02%
Sep 14, 2026	49.57	49.57	49.57	49.57	49.57	-1.18%
Sep 11, 2026	50.16	50.16	50.16	50.16	50.16	0.52%
Sep 10, 2026	49.90	49.90	49.90	49.90	49.90	-1.69%
Sep 9, 2026	50.76	50.76	50.76	50.76	50.76	-1.82%
Sep 8, 2026	51.70	51.70	51.70	51.70	51.70	0.17%
Sep 4, 2026	51.61	51.61	51.61	51.61	51.61	0.66%
Sep 3, 2026	51.27	51.27	51.27	51.27	51.27	0.57%
Sep 2, 2026	50.98	50.98	50.98	50.98	50.98	-0.14%
Sep 1, 2026	51.05	51.05	51.05	51.05	51.05	-1.68%
Aug 31, 2026	51.92	51.92	51.92	51.92	51.92	-0.25%
Aug 28, 2026	52.05	52.05	52.05	52.05	52.05	-2.20%
Aug 27, 2026	53.22	53.22	53.22	53.22	53.22	0.95%
Aug 26, 2026	52.72	52.72	52.72	52.72	52.72	0.73%
Aug 25, 2026	52.34	52.34	52.34	52.34	52.34	0.23%
Aug 24, 2026	52.22	52.22	52.22	52.22	52.22	-1.32%
Aug 21, 2026	52.92	52.92	52.92	52.92	52.92	0.68%
Aug 20, 2026	52.56	52.56	52.56	52.56	52.56	-0.96%
Aug 19, 2026	53.07	53.07	53.07	53.07	53.07	-0.41%
Aug 18, 2026	53.29	53.29	53.29	53.29	53.29	-1.82%
Aug 17, 2026	54.28	54.28	54.28	54.28	54.28	0.20%
Aug 14, 2026	54.17	54.17	54.17	54.17	54.17	0.09%
Aug 13, 2026	54.12	54.12	54.12	54.12	54.12	0.43%
Aug 12, 2026	53.89	53.89	53.89	53.89	53.89	0.97%
Aug 11, 2026	53.37	53.37	53.37	53.37	53.37	0.51%
Aug 10, 2026	53.10	53.10	53.10	53.10	53.10	-0.43%
Aug 7, 2026	53.33	53.33	53.33	53.33	53.33	2.16%
Aug 6, 2026	52.20	52.20	52.20	52.20	52.20	-0.85%
Aug 5, 2026	52.65	52.65	52.65	52.65	52.65	-0.77%