ETCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Aug 4, 2026	53.06	53.06	53.06	53.06	53.06	2.89%
Aug 3, 2026	51.57	51.57	51.57	51.57	51.57	1.44%
Jul 31, 2026	50.84	50.84	50.84	50.84	50.84	0.26%
Jul 30, 2026	50.71	50.71	50.71	50.71	50.71	2.78%
Jul 29, 2026	49.34	49.34	49.34	49.34	49.34	-1.58%
Jul 28, 2026	50.13	50.13	50.13	50.13	50.13	-1.38%
Jul 27, 2026	50.83	50.83	50.83	50.83	50.83	-0.57%
Jul 24, 2026	51.12	51.12	51.12	51.12	51.12	-1.48%
Jul 23, 2026	51.89	51.89	51.89	51.89	51.89	-0.63%
Jul 22, 2026	52.22	52.22	52.22	52.22	52.22	-1.42%
Jul 21, 2026	52.97	52.97	52.97	52.97	52.97	1.67%
Jul 20, 2026	52.10	52.10	52.10	52.10	52.10	-0.67%
Jul 17, 2026	52.45	52.45	52.45	52.45	52.45	-0.59%
Jul 16, 2026	52.76	52.76	52.76	52.76	52.76	-1.60%
Jul 15, 2026	53.62	53.62	53.62	53.62	53.62	-0.17%
Jul 14, 2026	53.71	53.71	53.71	53.71	53.71	0.83%
Jul 13, 2026	53.27	53.27	53.27	53.27	53.27	-1.21%
Jul 10, 2026	53.92	53.92	53.92	53.92	53.92	-0.83%
Jul 9, 2026	54.37	54.37	54.37	54.37	54.37	1.95%
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%