ETFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	19.37	19.37	19.37	19.37	19.37	0.16%
Oct 14, 2026	19.34	19.34	19.34	19.34	19.34	-0.82%
Oct 13, 2026	19.50	19.50	19.50	19.50	19.50	-0.20%
Oct 12, 2026	19.54	19.54	19.54	19.54	19.54	-0.15%
Oct 9, 2026	19.57	19.57	19.57	19.57	19.57	0.51%
Oct 8, 2026	19.47	19.47	19.47	19.47	19.47	-0.56%
Oct 7, 2026	19.58	19.58	19.58	19.58	19.58	-0.20%
Oct 6, 2026	19.62	19.62	19.62	19.62	19.62	0.36%
Oct 5, 2026	19.55	19.55	19.55	19.55	19.55	0.57%
Oct 2, 2026	19.44	19.44	19.44	19.44	19.44	0.62%
Oct 1, 2026	19.32	19.32	19.32	19.32	19.32	0.05%
Sep 30, 2026	19.31	19.31	19.31	19.31	19.31	-0.05%
Sep 29, 2026	19.32	19.32	19.32	19.32	19.32	-0.05%
Sep 28, 2026	19.33	19.33	19.33	19.33	19.33	-0.51%
Sep 25, 2026	19.43	19.43	19.43	19.43	19.43	0.31%
Sep 24, 2026	19.37	19.37	19.37	19.37	19.37	-
Sep 23, 2026	19.37	19.37	19.37	19.37	19.37	-0.51%
Sep 22, 2026	19.47	19.47	19.47	19.47	19.47	0.15%
Sep 21, 2026	19.44	19.44	19.44	19.44	19.44	1.36%
Sep 18, 2026	19.18	19.18	19.18	19.18	19.18	0.16%
Sep 17, 2026	19.15	19.15	19.15	19.15	19.15	0.84%
Sep 16, 2026	18.99	18.99	18.99	18.99	18.99	-0.21%
Sep 15, 2026	19.03	19.03	19.03	19.03	19.03	-0.42%
Sep 14, 2026	19.11	19.11	19.11	19.11	19.11	-0.52%
Sep 11, 2026	19.21	19.21	19.21	19.21	19.21	0.68%
Sep 10, 2026	19.08	19.08	19.08	19.08	19.08	-0.78%
Sep 9, 2026	19.23	19.23	19.23	19.23	19.23	-0.47%
Sep 8, 2026	19.32	19.32	19.32	19.32	19.32	-0.46%
Sep 4, 2026	19.41	19.41	19.41	19.41	19.41	-0.26%
Sep 3, 2026	19.46	19.46	19.46	19.46	19.46	0.93%
Sep 2, 2026	19.28	19.28	19.28	19.28	19.28	0.52%
Sep 1, 2026	19.18	19.18	19.18	19.18	19.18	-0.88%
Aug 31, 2026	19.35	19.35	19.35	19.35	19.35	-0.26%
Aug 28, 2026	19.40	19.40	19.40	19.40	19.40	-0.51%
Aug 27, 2026	19.50	19.50	19.50	19.50	19.50	0.46%
Aug 26, 2026	19.41	19.41	19.41	19.41	19.41	-0.05%
Aug 25, 2026	19.42	19.42	19.42	19.42	19.42	0.31%
Aug 24, 2026	19.36	19.36	19.36	19.36	19.36	-0.36%
Aug 21, 2026	19.43	19.43	19.43	19.43	19.43	0.41%
Aug 20, 2026	19.35	19.35	19.35	19.35	19.35	-0.77%
Aug 19, 2026	19.50	19.50	19.50	19.50	19.50	0.31%
Aug 18, 2026	19.44	19.44	19.44	19.44	19.44	-0.72%
Aug 17, 2026	19.58	19.58	19.58	19.58	19.58	-0.31%
Aug 14, 2026	19.64	19.64	19.64	19.64	19.64	-0.10%
Aug 13, 2026	19.66	19.66	19.66	19.66	19.66	0.56%
Aug 12, 2026	19.55	19.55	19.55	19.55	19.55	0.36%
Aug 11, 2026	19.48	19.48	19.48	19.48	19.48	-0.15%
Aug 10, 2026	19.51	19.51	19.51	19.51	19.51	-0.05%
Aug 7, 2026	19.52	19.52	19.52	19.52	19.52	0.67%
Aug 6, 2026	19.39	19.39	19.39	19.39	19.39	-0.15%