ETCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	15.22	15.22	15.22	15.22	15.22	0.46%
Aug 25, 2026	15.15	15.15	15.15	15.15	15.15	0.13%
Aug 24, 2026	15.13	15.13	15.13	15.13	15.13	-0.20%
Aug 21, 2026	15.16	15.16	15.16	15.16	15.16	-0.13%
Aug 20, 2026	15.18	15.18	15.18	15.18	15.18	-0.46%
Aug 19, 2026	15.25	15.25	15.25	15.25	15.25	-0.46%
Aug 18, 2026	15.32	15.32	15.32	15.32	15.32	-0.84%
Aug 17, 2026	15.45	15.45	15.45	15.45	15.45	-
Aug 14, 2026	15.45	15.45	15.45	15.45	15.45	0.13%
Aug 13, 2026	15.43	15.43	15.43	15.43	15.43	0.26%
Aug 12, 2026	15.39	15.39	15.39	15.39	15.39	0.59%
Aug 11, 2026	15.30	15.30	15.30	15.30	15.30	0.33%
Aug 10, 2026	15.25	15.25	15.25	15.25	15.25	-0.26%
Aug 7, 2026	15.29	15.29	15.29	15.29	15.29	0.26%
Aug 6, 2026	15.25	15.25	15.25	15.25	15.25	-0.39%
Aug 5, 2026	15.31	15.31	15.31	15.31	15.31	-0.13%
Aug 4, 2026	15.33	15.33	15.33	15.33	15.33	0.79%
Aug 3, 2026	15.21	15.21	15.21	15.21	15.21	0.60%
Jul 31, 2026	15.12	15.12	15.12	15.12	15.12	0.07%
Jul 30, 2026	15.11	15.11	15.11	15.11	15.11	0.81%
Jul 29, 2026	15.00	15.00	15.00	15.00	14.99	-1.12%
Jul 28, 2026	15.17	15.17	15.17	15.17	15.16	-0.46%
Jul 27, 2026	15.24	15.24	15.24	15.24	15.23	-0.20%
Jul 24, 2026	15.27	15.27	15.27	15.27	15.26	-0.26%
Jul 23, 2026	15.31	15.31	15.31	15.31	15.30	-0.20%
Jul 22, 2026	15.34	15.34	15.34	15.34	15.33	0.07%
Jul 21, 2026	15.33	15.33	15.33	15.33	15.32	0.39%
Jul 20, 2026	15.27	15.27	15.27	15.27	15.26	-0.52%
Jul 17, 2026	15.35	15.35	15.35	15.35	15.34	-0.39%
Jul 16, 2026	15.41	15.41	15.41	15.41	15.40	0.13%
Jul 15, 2026	15.39	15.39	15.39	15.39	15.38	-0.39%
Jul 14, 2026	15.45	15.45	15.45	15.45	15.44	0.46%
Jul 13, 2026	15.38	15.38	15.38	15.38	15.37	-0.39%
Jul 10, 2026	15.44	15.44	15.44	15.44	15.43	0.06%
Jul 9, 2026	15.43	15.43	15.43	15.43	15.42	0.65%
Jul 8, 2026	15.33	15.33	15.33	15.33	15.32	-0.07%
Jul 7, 2026	15.34	15.34	15.34	15.34	15.33	-0.65%
Jul 6, 2026	15.44	15.44	15.44	15.44	15.43	0.26%
Jul 2, 2026	15.40	15.40	15.40	15.40	15.39	-0.58%
Jul 1, 2026	15.49	15.49	15.49	15.49	15.48	-1.28%
Jun 30, 2026	15.69	15.69	15.69	15.69	15.68	0.51%
Jun 29, 2026	15.61	15.61	15.61	15.61	15.60	0.41%
Jun 26, 2026	15.56	15.56	15.56	15.56	15.54	-0.70%
Jun 25, 2026	15.67	15.67	15.67	15.67	15.65	0.77%
Jun 24, 2026	15.55	15.55	15.55	15.55	15.53	0.25%
Jun 23, 2026	15.51	15.51	15.51	15.51	15.49	-1.02%
Jun 22, 2026	15.67	15.67	15.67	15.67	15.65	0.71%
Jun 18, 2026	15.56	15.56	15.56	15.56	15.54	0.84%
Jun 17, 2026	15.43	15.43	15.43	15.43	15.41	-0.52%
Jun 16, 2026	15.51	15.51	15.51	15.51	15.49	-0.38%