ETEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	14.45	14.45	14.45	14.45	-	-0.34%
Aug 26, 2026	14.50	14.50	14.50	14.50	14.50	0.28%
Aug 25, 2026	14.46	14.46	14.46	14.46	14.46	-0.14%
Aug 24, 2026	14.48	14.48	14.48	14.48	14.48	-0.55%
Aug 21, 2026	14.56	14.56	14.56	14.56	14.56	0.48%
Aug 20, 2026	14.49	14.49	14.49	14.49	14.49	-1.09%
Aug 19, 2026	14.65	14.65	14.65	14.65	14.65	-0.07%
Aug 18, 2026	14.66	14.66	14.66	14.66	14.66	-1.21%
Aug 17, 2026	14.84	14.84	14.84	14.84	14.84	-0.80%
Aug 14, 2026	14.96	14.96	14.96	14.96	14.96	0.47%
Aug 13, 2026	14.89	14.89	14.89	14.89	14.89	0.07%
Aug 12, 2026	14.88	14.88	14.88	14.88	14.88	0.34%
Aug 11, 2026	14.83	14.83	14.83	14.83	14.83	0.61%
Aug 10, 2026	14.74	14.74	14.74	14.74	14.74	-1.27%
Aug 7, 2026	14.93	14.93	14.93	14.93	14.93	0.34%
Aug 6, 2026	14.88	14.88	14.88	14.88	14.88	-0.53%
Aug 5, 2026	14.96	14.96	14.96	14.96	14.96	-0.47%
Aug 4, 2026	15.03	15.03	15.03	15.03	15.03	1.83%
Aug 3, 2026	14.76	14.76	14.76	14.76	14.76	1.58%
Jul 31, 2026	14.53	14.53	14.53	14.53	14.53	0.28%
Jul 30, 2026	14.49	14.49	14.49	14.49	14.49	-
Jul 29, 2026	14.49	14.49	14.49	14.49	14.49	-1.56%
Jul 28, 2026	14.72	14.72	14.72	14.72	14.72	1.31%
Jul 27, 2026	14.53	14.53	14.53	14.53	14.53	0.55%
Jul 24, 2026	14.45	14.45	14.45	14.45	14.45	0.84%
Jul 23, 2026	14.33	14.33	14.33	14.33	14.33	-0.35%
Jul 22, 2026	14.38	14.38	14.38	14.38	14.38	-0.48%
Jul 21, 2026	14.45	14.45	14.45	14.45	14.45	0.14%
Jul 20, 2026	14.43	14.43	14.43	14.43	14.43	-0.82%
Jul 17, 2026	14.55	14.55	14.55	14.55	14.55	-1.42%
Jul 16, 2026	14.76	14.76	14.76	14.76	14.76	1.93%
Jul 15, 2026	14.48	14.48	14.48	14.48	14.48	0.21%
Jul 14, 2026	14.45	14.45	14.45	14.45	14.45	0.42%
Jul 13, 2026	14.39	14.39	14.39	14.39	14.39	-0.35%
Jul 10, 2026	14.44	14.44	14.44	14.44	14.44	0.84%
Jul 9, 2026	14.32	14.32	14.32	14.32	14.32	0.99%
Jul 8, 2026	14.18	14.18	14.18	14.18	14.18	-1.80%
Jul 7, 2026	14.44	14.44	14.44	14.44	14.44	-1.10%
Jul 6, 2026	14.60	14.60	14.60	14.60	14.60	0.27%
Jul 2, 2026	14.56	14.56	14.56	14.56	14.56	-
Jul 1, 2026	14.56	14.56	14.56	14.56	14.56	-0.41%
Jun 30, 2026	14.62	14.62	14.62	14.62	14.62	0.62%
Jun 29, 2026	14.53	14.53	14.53	14.53	14.53	-0.48%
Jun 26, 2026	14.60	14.60	14.60	14.60	14.60	0.62%
Jun 25, 2026	14.51	14.51	14.51	14.51	14.51	1.33%
Jun 24, 2026	14.32	14.32	14.32	14.32	14.32	1.78%
Jun 23, 2026	14.07	14.07	14.07	14.07	14.07	-0.21%
Jun 22, 2026	14.10	14.10	14.10	14.10	14.10	-0.28%
Jun 18, 2026	14.14	14.14	14.14	14.14	14.14	1.73%
Jun 17, 2026	13.90	13.90	13.90	13.90	13.90	-1.49%