ETFCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	16.90	16.90	16.90	16.90	16.90	0.90%
Apr 29, 2026	16.75	16.75	16.75	16.75	16.75	-
Apr 28, 2026	16.75	16.75	16.75	16.75	16.75	-0.48%
Apr 27, 2026	16.83	16.83	16.83	16.83	16.83	-
Apr 24, 2026	16.83	16.83	16.83	16.83	16.83	0.72%
Apr 23, 2026	16.71	16.71	16.71	16.71	16.71	-0.36%
Apr 22, 2026	16.77	16.77	16.77	16.77	16.77	0.78%
Apr 21, 2026	16.64	16.64	16.64	16.64	16.64	-0.66%
Apr 20, 2026	16.75	16.75	16.75	16.75	16.75	-0.12%
Apr 17, 2026	16.77	16.77	16.77	16.77	16.77	0.90%
Apr 16, 2026	16.62	16.62	16.62	16.62	16.62	0.12%
Apr 15, 2026	16.60	16.60	16.60	16.60	16.60	0.61%
Apr 14, 2026	16.50	16.50	16.50	16.50	16.50	0.92%
Apr 13, 2026	16.35	16.35	16.35	16.35	16.35	0.74%
Apr 10, 2026	16.23	16.23	16.23	16.23	16.23	-
Apr 9, 2026	16.23	16.23	16.23	16.23	16.23	0.31%
Apr 8, 2026	16.18	16.18	16.18	16.18	16.18	2.02%
Apr 7, 2026	15.86	15.86	15.86	15.86	15.86	-
Apr 6, 2026	15.86	15.86	15.86	15.86	15.86	0.38%
Apr 2, 2026	15.80	15.80	15.80	15.80	15.80	-
Apr 1, 2026	15.80	15.80	15.80	15.80	15.80	0.64%
Mar 31, 2026	15.70	15.70	15.70	15.70	15.70	2.21%
Mar 30, 2026	15.36	15.36	15.36	15.36	15.36	-0.32%
Mar 27, 2026	15.41	15.41	15.41	15.41	15.41	-1.09%
Mar 26, 2026	15.58	15.58	15.58	15.58	15.58	-1.39%
Mar 25, 2026	15.80	15.80	15.80	15.80	15.80	0.45%
Mar 24, 2026	15.73	15.73	15.73	15.73	15.73	-0.32%
Mar 23, 2026	15.78	15.78	15.78	15.78	15.78	1.02%
Mar 20, 2026	15.62	15.62	15.62	15.62	15.62	-1.58%
Mar 19, 2026	15.87	15.87	15.87	15.87	15.87	-0.13%
Mar 18, 2026	15.89	15.89	15.89	15.89	15.89	-1.24%
Mar 17, 2026	16.09	16.09	16.09	16.09	16.09	0.31%
Mar 16, 2026	16.04	16.04	16.04	16.04	16.04	0.94%
Mar 13, 2026	15.89	15.89	15.89	15.89	15.89	-0.56%
Mar 12, 2026	15.98	15.98	15.98	15.98	15.98	-1.36%
Mar 11, 2026	16.20	16.20	16.20	16.20	16.20	-0.06%
Mar 10, 2026	16.21	16.21	16.21	16.21	16.21	-0.12%
Mar 9, 2026	16.23	16.23	16.23	16.23	16.23	0.81%
Mar 6, 2026	16.10	16.10	16.10	16.10	16.10	-1.17%
Mar 5, 2026	16.29	16.29	16.29	16.29	16.29	-0.73%
Mar 4, 2026	16.41	16.41	16.41	16.41	16.41	0.80%
Mar 3, 2026	16.28	16.28	16.28	16.28	16.28	-1.09%
Mar 2, 2026	16.46	16.46	16.46	16.46	16.46	-0.12%
Feb 27, 2026	16.48	16.48	16.48	16.48	16.48	-0.48%
Feb 26, 2026	16.56	16.56	16.56	16.56	16.56	-0.36%
Feb 25, 2026	16.62	16.62	16.62	16.62	16.62	0.79%
Feb 24, 2026	16.49	16.49	16.49	16.49	16.49	0.61%
Feb 23, 2026	16.39	16.39	16.39	16.39	16.39	-0.85%
Feb 20, 2026	16.53	16.53	16.53	16.53	16.53	0.55%
Feb 19, 2026	16.44	16.44	16.44	16.44	16.44	-0.18%