ETCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 24, 2026	46.73	46.73	46.73	46.73	46.73	0.62%
Apr 23, 2026	46.44	46.44	46.44	46.44	46.44	0.22%
Apr 22, 2026	46.34	46.34	46.34	46.34	46.34	0.80%
Apr 21, 2026	45.97	45.97	45.97	45.97	45.97	-1.14%
Apr 20, 2026	46.50	46.50	46.50	46.50	46.50	0.11%
Apr 17, 2026	46.45	46.45	46.45	46.45	46.45	2.36%
Apr 16, 2026	45.38	45.38	45.38	45.38	45.38	-0.07%
Apr 15, 2026	45.41	45.41	45.41	45.41	45.41	0.13%
Apr 14, 2026	45.35	45.35	45.35	45.35	45.35	1.50%
Apr 13, 2026	44.68	44.68	44.68	44.68	44.68	1.68%
Apr 10, 2026	43.94	43.94	43.94	43.94	43.94	-0.61%
Apr 9, 2026	44.21	44.21	44.21	44.21	44.21	-0.29%
Apr 8, 2026	44.34	44.34	44.34	44.34	44.34	3.00%
Apr 7, 2026	43.05	43.05	43.05	43.05	43.05	0.21%
Apr 6, 2026	42.96	42.96	42.96	42.96	42.96	0.26%
Apr 2, 2026	42.85	42.85	42.85	42.85	42.85	-0.07%
Apr 1, 2026	42.88	42.88	42.88	42.88	42.88	1.08%
Mar 31, 2026	42.42	42.42	42.42	42.42	42.42	4.15%
Mar 30, 2026	40.73	40.73	40.73	40.73	40.73	-1.09%
Mar 27, 2026	41.18	41.18	41.18	41.18	41.18	-2.35%
Mar 26, 2026	42.17	42.17	42.17	42.17	42.17	-1.79%
Mar 25, 2026	42.94	42.94	42.94	42.94	42.94	0.87%
Mar 24, 2026	42.57	42.57	42.57	42.57	42.57	-0.05%
Mar 23, 2026	42.59	42.59	42.59	42.59	42.59	1.50%
Mar 20, 2026	41.96	41.96	41.96	41.96	41.96	-2.37%
Mar 19, 2026	42.98	42.98	42.98	42.98	42.98	0.84%
Mar 18, 2026	42.62	42.62	42.62	42.62	42.62	-1.18%
Mar 17, 2026	43.13	43.13	43.13	43.13	43.13	1.03%
Mar 16, 2026	42.69	42.69	42.69	42.69	42.69	1.16%
Mar 13, 2026	42.20	42.20	42.20	42.20	42.20	0.12%
Mar 12, 2026	42.15	42.15	42.15	42.15	42.15	-3.19%
Mar 11, 2026	43.54	43.54	43.54	43.54	43.54	-0.53%
Mar 10, 2026	43.77	43.77	43.77	43.77	43.77	-0.82%
Mar 9, 2026	44.13	44.13	44.13	44.13	44.13	1.61%
Mar 6, 2026	43.43	43.43	43.43	43.43	43.43	-2.65%
Mar 5, 2026	44.61	44.61	44.61	44.61	44.61	-1.31%
Mar 4, 2026	45.20	45.20	45.20	45.20	45.20	1.12%
Mar 3, 2026	44.70	44.70	44.70	44.70	44.70	-1.78%
Mar 2, 2026	45.51	45.51	45.51	45.51	45.51	-0.02%
Feb 27, 2026	45.52	45.52	45.52	45.52	45.52	-1.15%
Feb 26, 2026	46.05	46.05	46.05	46.05	46.05	-0.28%
Feb 25, 2026	46.18	46.18	46.18	46.18	46.18	0.09%
Feb 24, 2026	46.14	46.14	46.14	46.14	46.14	-0.24%
Feb 23, 2026	46.25	46.25	46.25	46.25	46.25	-1.93%
Feb 20, 2026	47.16	47.16	47.16	47.16	47.16	-0.15%
Feb 19, 2026	47.23	47.23	47.23	47.23	47.23	0.32%