ETFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	18.89	18.89	18.89	18.89	18.89	0.27%
Feb 12, 2026	18.84	18.84	18.84	18.84	18.84	-1.36%
Feb 11, 2026	19.10	19.10	19.10	19.10	19.10	-0.05%
Feb 10, 2026	19.11	19.11	19.11	19.11	19.11	-0.21%
Feb 9, 2026	19.15	19.15	19.15	19.15	19.15	0.63%
Feb 6, 2026	19.03	19.03	19.03	19.03	19.03	1.82%
Feb 5, 2026	18.69	18.69	18.69	18.69	18.69	-1.27%
Feb 4, 2026	18.93	18.93	18.93	18.93	18.93	-0.63%
Feb 3, 2026	19.05	19.05	19.05	19.05	19.05	-0.47%
Feb 2, 2026	19.14	19.14	19.14	19.14	19.14	0.47%
Jan 30, 2026	19.05	19.05	19.05	19.05	19.05	-1.04%
Jan 29, 2026	19.25	19.25	19.25	19.25	19.25	-0.26%
Jan 28, 2026	19.30	19.30	19.30	19.30	19.30	-0.05%
Jan 27, 2026	19.31	19.31	19.31	19.31	19.31	0.57%
Jan 26, 2026	19.20	19.20	19.20	19.20	19.20	0.31%
Jan 23, 2026	19.14	19.14	19.14	19.14	19.14	-
Jan 22, 2026	19.14	19.14	19.14	19.14	19.14	0.58%
Jan 21, 2026	19.03	19.03	19.03	19.03	19.03	1.01%
Jan 20, 2026	18.84	18.84	18.84	18.84	18.84	-1.41%
Jan 16, 2026	19.11	19.11	19.11	19.11	19.11	-0.05%
Jan 15, 2026	19.12	19.12	19.12	19.12	19.12	0.21%
Jan 14, 2026	19.08	19.08	19.08	19.08	19.08	-0.26%
Jan 13, 2026	19.13	19.13	19.13	19.13	19.13	-0.10%
Jan 12, 2026	19.15	19.15	19.15	19.15	19.15	0.26%
Jan 9, 2026	19.10	19.10	19.10	19.10	19.10	0.63%
Jan 8, 2026	18.98	18.98	18.98	18.98	18.98	-
Jan 7, 2026	18.98	18.98	18.98	18.98	18.98	-0.21%
Jan 6, 2026	19.02	19.02	19.02	19.02	19.02	0.58%
Jan 5, 2026	18.91	18.91	18.91	18.91	18.91	0.75%
Jan 2, 2026	18.77	18.77	18.77	18.77	18.77	0.27%
Dec 31, 2025	18.72	18.72	18.72	18.72	18.72	-0.58%
Dec 30, 2025	18.83	18.83	18.83	18.83	18.83	-0.11%
Dec 29, 2025	18.85	18.85	18.85	18.85	18.85	-0.53%
Dec 26, 2025	18.95	18.95	18.95	18.95	18.95	-
Dec 24, 2025	18.95	18.95	18.95	18.95	18.95	0.21%
Dec 23, 2025	18.91	18.91	18.91	18.91	18.91	0.27%
Dec 22, 2025	18.86	18.86	18.86	18.86	18.86	0.59%
Dec 19, 2025	18.75	18.75	18.75	18.75	18.75	-0.32%
Dec 18, 2025	18.62	18.62	18.62	18.81	18.62	0.75%
Dec 17, 2025	18.48	18.48	18.48	18.67	18.48	-0.95%
Dec 16, 2025	18.66	18.66	18.66	18.85	18.66	-0.26%
Dec 15, 2025	18.71	18.71	18.71	18.90	18.71	-0.11%
Dec 12, 2025	18.73	18.73	18.73	18.92	18.73	-0.89%
Dec 11, 2025	18.89	18.89	18.89	19.09	18.89	0.32%
Dec 10, 2025	18.83	18.83	18.83	19.03	18.83	0.48%
Dec 9, 2025	18.75	18.75	18.75	18.94	18.74	-
Dec 8, 2025	18.75	18.75	18.75	18.94	18.74	-0.21%
Dec 5, 2025	18.79	18.79	18.79	18.98	18.78	0.11%
Dec 4, 2025	18.77	18.77	18.77	18.96	18.76	0.05%
Dec 3, 2025	18.76	18.76	18.76	18.95	18.75	0.26%