ETCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	15.01	15.01	15.01	15.01	15.01	-0.46%
May 18, 2026	15.08	15.08	15.08	15.08	15.08	-0.33%
May 15, 2026	15.13	15.13	15.13	15.13	15.13	-1.30%
May 14, 2026	15.33	15.33	15.33	15.33	15.33	0.59%
May 13, 2026	15.24	15.24	15.24	15.24	15.24	0.07%
May 12, 2026	15.23	15.23	15.23	15.23	15.23	-0.39%
May 11, 2026	15.29	15.29	15.29	15.29	15.29	0.20%
May 8, 2026	15.26	15.26	15.26	15.26	15.26	0.20%
May 7, 2026	15.23	15.23	15.23	15.23	15.23	-1.10%
May 6, 2026	15.40	15.40	15.40	15.40	15.40	0.65%
May 5, 2026	15.30	15.30	15.30	15.30	15.30	0.39%
May 4, 2026	15.24	15.24	15.24	15.24	15.24	-0.26%
May 1, 2026	15.28	15.28	15.28	15.28	15.28	-0.20%
Apr 30, 2026	15.31	15.31	15.31	15.31	15.31	1.26%
Apr 29, 2026	15.12	15.12	15.12	15.12	15.12	-0.66%
Apr 28, 2026	15.22	15.22	15.22	15.22	15.21	-0.65%
Apr 27, 2026	15.32	15.32	15.32	15.32	15.31	-0.20%
Apr 24, 2026	15.35	15.35	15.35	15.35	15.34	0.46%
Apr 23, 2026	15.28	15.28	15.28	15.28	15.27	0.53%
Apr 22, 2026	15.20	15.20	15.20	15.20	15.19	0.40%
Apr 21, 2026	15.14	15.14	15.14	15.14	15.13	-0.20%
Apr 20, 2026	15.17	15.17	15.17	15.17	15.16	-0.13%
Apr 17, 2026	15.19	15.19	15.19	15.19	15.18	1.06%
Apr 16, 2026	15.03	15.03	15.03	15.03	15.02	0.07%
Apr 15, 2026	15.02	15.02	15.02	15.02	15.01	-0.40%
Apr 14, 2026	15.08	15.08	15.08	15.08	15.07	0.20%
Apr 13, 2026	15.05	15.05	15.05	15.05	15.04	0.53%
Apr 10, 2026	14.97	14.97	14.97	14.97	14.96	-
Apr 9, 2026	14.97	14.97	14.97	14.97	14.96	0.40%
Apr 8, 2026	14.91	14.91	14.91	14.91	14.90	1.77%
Apr 7, 2026	14.65	14.65	14.65	14.65	14.64	0.14%
Apr 6, 2026	14.63	14.63	14.63	14.63	14.62	0.14%
Apr 2, 2026	14.61	14.61	14.61	14.61	14.60	-
Apr 1, 2026	14.61	14.61	14.61	14.61	14.60	0.41%
Mar 31, 2026	14.55	14.55	14.55	14.55	14.54	1.39%
Mar 30, 2026	14.35	14.35	14.35	14.35	14.34	-0.55%
Mar 27, 2026	14.43	14.43	14.43	14.43	14.40	-0.28%
Mar 26, 2026	14.47	14.47	14.47	14.47	14.44	-1.23%
Mar 25, 2026	14.65	14.65	14.65	14.65	14.62	0.41%
Mar 24, 2026	14.59	14.59	14.59	14.59	14.56	0.41%
Mar 23, 2026	14.53	14.53	14.53	14.53	14.50	1.18%
Mar 20, 2026	14.36	14.36	14.36	14.36	14.33	-1.31%
Mar 19, 2026	14.55	14.55	14.55	14.55	14.52	0.21%
Mar 18, 2026	14.52	14.52	14.52	14.52	14.49	-0.48%
Mar 17, 2026	14.59	14.59	14.59	14.59	14.56	0.41%
Mar 16, 2026	14.53	14.53	14.53	14.53	14.50	0.69%
Mar 13, 2026	14.43	14.43	14.43	14.43	14.40	0.14%
Mar 12, 2026	14.41	14.41	14.41	14.41	14.38	-1.30%
Mar 11, 2026	14.60	14.60	14.60	14.60	14.57	-0.27%
Mar 10, 2026	14.64	14.64	14.64	14.64	14.61	-0.07%