ETCMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	15.33	15.33	15.33	15.33	15.33	-0.07%
Jul 7, 2026	15.34	15.34	15.34	15.34	15.34	-0.65%
Jul 6, 2026	15.44	15.44	15.44	15.44	15.44	0.26%
Jul 2, 2026	15.40	15.40	15.40	15.40	15.40	-0.58%
Jul 1, 2026	15.49	15.49	15.49	15.49	15.49	-1.27%
Jun 30, 2026	15.69	15.69	15.69	15.69	15.69	0.51%
Jun 29, 2026	15.61	15.61	15.61	15.61	15.61	0.41%
Jun 26, 2026	15.56	15.56	15.56	15.56	15.55	-0.70%
Jun 25, 2026	15.67	15.67	15.67	15.67	15.66	0.77%
Jun 24, 2026	15.55	15.55	15.55	15.55	15.54	0.26%
Jun 23, 2026	15.51	15.51	15.51	15.51	15.50	-1.02%
Jun 22, 2026	15.67	15.67	15.67	15.67	15.66	0.70%
Jun 18, 2026	15.56	15.56	15.56	15.56	15.55	0.84%
Jun 17, 2026	15.43	15.43	15.43	15.43	15.42	-0.52%
Jun 16, 2026	15.51	15.51	15.51	15.51	15.50	-0.39%
Jun 15, 2026	15.57	15.57	15.57	15.57	15.56	0.52%
Jun 12, 2026	15.49	15.49	15.49	15.49	15.48	0.65%
Jun 11, 2026	15.39	15.39	15.39	15.39	15.38	1.52%
Jun 10, 2026	15.16	15.16	15.16	15.16	15.15	-1.05%
Jun 9, 2026	15.32	15.32	15.32	15.32	15.31	0.46%
Jun 8, 2026	15.25	15.25	15.25	15.25	15.24	0.20%
Jun 5, 2026	15.22	15.22	15.22	15.22	15.21	-1.55%
Jun 4, 2026	15.46	15.46	15.46	15.46	15.45	0.39%
Jun 3, 2026	15.40	15.40	15.40	15.40	15.39	0.20%
Jun 2, 2026	15.37	15.37	15.37	15.37	15.36	0.59%
Jun 1, 2026	15.28	15.28	15.28	15.28	15.27	-0.20%
May 29, 2026	15.31	15.31	15.31	15.31	15.30	0.20%
May 28, 2026	15.28	15.28	15.28	15.28	15.27	-0.27%
May 27, 2026	15.34	15.34	15.34	15.34	15.31	-0.58%
May 26, 2026	15.43	15.43	15.43	15.43	15.40	0.85%
May 22, 2026	15.30	15.30	15.30	15.30	15.27	0.59%
May 21, 2026	15.21	15.21	15.21	15.21	15.18	0.33%
May 20, 2026	15.16	15.16	15.16	15.16	15.13	0.99%
May 19, 2026	15.01	15.01	15.01	15.01	14.98	-0.46%
May 18, 2026	15.08	15.08	15.08	15.08	15.05	-0.33%
May 15, 2026	15.13	15.13	15.13	15.13	15.10	-1.31%
May 14, 2026	15.33	15.33	15.33	15.33	15.30	0.59%
May 13, 2026	15.24	15.24	15.24	15.24	15.21	0.07%
May 12, 2026	15.23	15.23	15.23	15.23	15.20	-0.39%
May 11, 2026	15.29	15.29	15.29	15.29	15.26	0.20%
May 8, 2026	15.26	15.26	15.26	15.26	15.23	0.20%
May 7, 2026	15.23	15.23	15.23	15.23	15.20	-1.11%
May 6, 2026	15.40	15.40	15.40	15.40	15.37	0.65%
May 5, 2026	15.30	15.30	15.30	15.30	15.27	0.39%
May 4, 2026	15.24	15.24	15.24	15.24	15.21	-0.26%
May 1, 2026	15.28	15.28	15.28	15.28	15.25	-0.20%
Apr 30, 2026	15.31	15.31	15.31	15.31	15.28	1.26%
Apr 29, 2026	15.12	15.12	15.12	15.12	15.09	-0.58%
Apr 28, 2026	15.22	15.22	15.22	15.22	15.18	-0.65%
Apr 27, 2026	15.32	15.32	15.32	15.32	15.28	-0.20%