ETCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	14.73	14.73	14.73	14.73	14.73	0.07%
Oct 14, 2026	14.72	14.72	14.72	14.72	14.72	-0.81%
Oct 13, 2026	14.84	14.84	14.84	14.84	14.84	0.07%
Oct 12, 2026	14.83	14.83	14.83	14.83	14.83	0.07%
Oct 9, 2026	14.82	14.82	14.82	14.82	14.82	0.34%
Oct 8, 2026	14.77	14.77	14.77	14.77	14.77	0.20%
Oct 7, 2026	14.74	14.74	14.74	14.74	14.74	-0.74%
Oct 6, 2026	14.85	14.85	14.85	14.85	14.85	0.54%
Oct 5, 2026	14.77	14.77	14.77	14.77	14.77	0.20%
Oct 2, 2026	14.74	14.74	14.74	14.74	14.74	0.34%
Oct 1, 2026	14.69	14.69	14.69	14.69	14.69	0.82%
Sep 30, 2026	14.57	14.57	14.57	14.57	14.57	-0.41%
Sep 29, 2026	14.63	14.63	14.63	14.63	14.63	-0.10%
Sep 28, 2026	14.66	14.66	14.66	14.66	14.65	-0.54%
Sep 25, 2026	14.74	14.74	14.74	14.74	14.73	0.27%
Sep 24, 2026	14.70	14.70	14.70	14.70	14.69	-0.47%
Sep 23, 2026	14.77	14.77	14.77	14.77	14.76	-0.47%
Sep 22, 2026	14.84	14.84	14.84	14.84	14.83	0.14%
Sep 21, 2026	14.82	14.82	14.82	14.82	14.81	0.48%
Sep 18, 2026	14.75	14.75	14.75	14.75	14.74	0.07%
Sep 17, 2026	14.74	14.74	14.74	14.74	14.73	0.61%
Sep 16, 2026	14.65	14.65	14.65	14.65	14.64	-0.27%
Sep 15, 2026	14.69	14.69	14.69	14.69	14.68	-0.47%
Sep 14, 2026	14.76	14.76	14.76	14.76	14.75	-1.07%
Sep 11, 2026	14.92	14.92	14.92	14.92	14.91	0.61%
Sep 10, 2026	14.83	14.83	14.83	14.83	14.82	-1.13%
Sep 9, 2026	15.00	15.00	15.00	15.00	14.98	-0.53%
Sep 8, 2026	15.08	15.08	15.08	15.08	15.06	-0.13%
Sep 4, 2026	15.10	15.10	15.10	15.10	15.08	0.13%
Sep 3, 2026	15.08	15.08	15.08	15.08	15.06	0.60%
Sep 2, 2026	14.99	14.99	14.99	14.99	14.97	0.27%
Sep 1, 2026	14.95	14.95	14.95	14.95	14.93	-0.73%
Aug 31, 2026	15.06	15.06	15.06	15.06	15.04	-
Aug 28, 2026	15.06	15.06	15.06	15.06	15.04	-0.90%
Aug 27, 2026	15.21	15.21	15.21	15.21	15.18	-0.07%
Aug 26, 2026	15.22	15.22	15.22	15.22	15.19	0.46%
Aug 25, 2026	15.15	15.15	15.15	15.15	15.12	0.13%
Aug 24, 2026	15.13	15.13	15.13	15.13	15.10	-0.20%
Aug 21, 2026	15.16	15.16	15.16	15.16	15.13	-0.13%
Aug 20, 2026	15.18	15.18	15.18	15.18	15.15	-0.46%
Aug 19, 2026	15.25	15.25	15.25	15.25	15.22	-0.46%
Aug 18, 2026	15.32	15.32	15.32	15.32	15.29	-0.84%
Aug 17, 2026	15.45	15.45	15.45	15.45	15.42	-
Aug 14, 2026	15.45	15.45	15.45	15.45	15.42	0.13%
Aug 13, 2026	15.43	15.43	15.43	15.43	15.40	0.26%
Aug 12, 2026	15.39	15.39	15.39	15.39	15.36	0.59%
Aug 11, 2026	15.30	15.30	15.30	15.30	15.27	0.33%
Aug 10, 2026	15.25	15.25	15.25	15.25	15.22	-0.26%
Aug 7, 2026	15.29	15.29	15.29	15.29	15.26	0.26%
Aug 6, 2026	15.25	15.25	15.25	15.25	15.22	-0.39%