ETEGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	13.22	13.22	13.22	13.22	13.22	-1.20%
May 18, 2026	13.38	13.38	13.38	13.38	13.38	0.53%
May 15, 2026	13.31	13.31	13.31	13.31	13.31	-1.70%
May 14, 2026	13.54	13.54	13.54	13.54	13.54	0.67%
May 13, 2026	13.45	13.45	13.45	13.45	13.45	-0.81%
May 12, 2026	13.56	13.56	13.56	13.56	13.56	-0.80%
May 11, 2026	13.67	13.67	13.67	13.67	13.67	-0.94%
May 8, 2026	13.80	13.80	13.80	13.80	13.80	-0.22%
May 7, 2026	13.83	13.83	13.83	13.83	13.83	-0.72%
May 6, 2026	13.93	13.93	13.93	13.93	13.93	0.94%
May 5, 2026	13.80	13.80	13.80	13.80	13.80	1.10%
May 4, 2026	13.65	13.65	13.65	13.65	13.65	-1.09%
May 1, 2026	13.80	13.80	13.80	13.80	13.80	-0.65%
Apr 30, 2026	13.89	13.89	13.89	13.89	13.89	1.24%
Apr 29, 2026	13.72	13.72	13.72	13.72	13.72	-1.01%
Apr 28, 2026	13.86	13.86	13.86	13.86	13.86	-0.72%
Apr 27, 2026	13.96	13.96	13.96	13.96	13.96	-
Apr 24, 2026	13.96	13.96	13.96	13.96	13.96	0.07%
Apr 23, 2026	13.95	13.95	13.95	13.95	13.95	0.43%
Apr 22, 2026	13.89	13.89	13.89	13.89	13.89	-0.93%
Apr 21, 2026	14.02	14.02	14.02	14.02	14.02	-0.57%
Apr 20, 2026	14.10	14.10	14.10	14.10	14.10	0.50%
Apr 17, 2026	14.03	14.03	14.03	14.03	14.03	2.11%
Apr 16, 2026	13.74	13.74	13.74	13.74	13.74	-0.07%
Apr 15, 2026	13.75	13.75	13.75	13.75	13.75	-0.65%
Apr 14, 2026	13.84	13.84	13.84	13.84	13.84	0.36%
Apr 13, 2026	13.79	13.79	13.79	13.79	13.79	1.25%
Apr 10, 2026	13.62	13.62	13.62	13.62	13.62	-0.73%
Apr 9, 2026	13.72	13.72	13.72	13.72	13.72	1.03%
Apr 8, 2026	13.58	13.58	13.58	13.58	13.58	2.96%
Apr 7, 2026	13.19	13.19	13.19	13.19	13.19	-0.08%
Apr 6, 2026	13.20	13.20	13.20	13.20	13.20	0.92%
Apr 2, 2026	13.08	13.08	13.08	13.08	13.08	-0.23%
Apr 1, 2026	13.11	13.11	13.11	13.11	13.11	0.61%
Mar 31, 2026	13.03	13.03	13.03	13.03	13.03	2.04%
Mar 30, 2026	12.77	12.77	12.77	12.77	12.77	-0.23%
Mar 27, 2026	12.80	12.80	12.80	12.80	12.80	-1.69%
Mar 26, 2026	13.02	13.02	13.02	13.02	13.02	-0.99%
Mar 25, 2026	13.15	13.15	13.15	13.15	13.15	0.77%
Mar 24, 2026	13.05	13.05	13.05	13.05	13.05	0.69%
Mar 23, 2026	12.96	12.96	12.96	12.96	12.96	1.81%
Mar 20, 2026	12.73	12.73	12.73	12.73	12.73	-1.24%
Mar 19, 2026	12.89	12.89	12.89	12.89	12.89	-0.23%
Mar 18, 2026	12.92	12.92	12.92	12.92	12.92	-1.45%
Mar 17, 2026	13.11	13.11	13.11	13.11	13.11	0.38%
Mar 16, 2026	13.06	13.06	13.06	13.06	13.06	0.46%
Mar 13, 2026	13.00	13.00	13.00	13.00	13.00	-0.08%
Mar 12, 2026	13.01	13.01	13.01	13.01	13.01	-2.03%
Mar 11, 2026	13.28	13.28	13.28	13.28	13.28	-0.45%
Mar 10, 2026	13.34	13.34	13.34	13.34	13.34	-0.52%