ETFZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	18.07	18.07	18.07	18.07	18.07	0.17%
Oct 14, 2026	18.04	18.04	18.04	18.04	18.04	-1.15%
Oct 13, 2026	18.25	18.25	18.25	18.25	18.25	-0.05%
Oct 12, 2026	18.26	18.26	18.26	18.26	18.26	-0.33%
Oct 9, 2026	18.32	18.32	18.32	18.32	18.32	0.49%
Oct 8, 2026	18.23	18.23	18.23	18.23	18.23	-0.65%
Oct 7, 2026	18.35	18.35	18.35	18.35	18.35	-0.49%
Oct 6, 2026	18.44	18.44	18.44	18.44	18.44	0.33%
Oct 5, 2026	18.38	18.38	18.38	18.38	18.38	0.55%
Oct 2, 2026	18.28	18.28	18.28	18.28	18.28	0.77%
Oct 1, 2026	18.14	18.14	18.14	18.14	18.14	0.06%
Sep 30, 2026	18.13	18.13	18.13	18.13	18.13	-0.22%
Sep 29, 2026	18.17	18.17	18.17	18.17	18.17	-0.06%
Sep 28, 2026	18.18	18.18	18.18	18.18	18.18	-0.71%
Sep 25, 2026	18.31	18.31	18.31	18.31	18.31	0.49%
Sep 24, 2026	18.22	18.22	18.22	18.22	18.22	-0.11%
Sep 23, 2026	18.24	18.24	18.24	18.24	18.24	-0.87%
Sep 22, 2026	18.40	18.40	18.40	18.40	18.40	0.27%
Sep 21, 2026	18.35	18.35	18.35	18.35	18.35	1.55%
Sep 18, 2026	18.07	18.07	18.07	18.07	18.07	-
Sep 17, 2026	18.07	18.07	18.07	18.07	18.07	1.06%
Sep 16, 2026	17.88	17.88	17.88	17.88	17.88	-0.17%
Sep 15, 2026	17.91	17.91	17.91	17.91	17.91	-0.44%
Sep 14, 2026	17.99	17.99	17.99	17.99	17.99	-0.61%
Sep 11, 2026	18.10	18.10	18.10	18.10	18.10	0.67%
Sep 10, 2026	17.98	17.98	17.98	17.98	17.98	-0.77%
Sep 9, 2026	18.12	18.12	18.12	18.12	18.12	-0.44%
Sep 8, 2026	18.20	18.20	18.20	18.20	18.20	-0.27%
Sep 4, 2026	18.25	18.25	18.25	18.25	18.25	-
Sep 3, 2026	18.25	18.25	18.25	18.25	18.25	0.83%
Sep 2, 2026	18.10	18.10	18.10	18.10	18.10	0.39%
Sep 1, 2026	18.03	18.03	18.03	18.03	18.03	-0.77%
Aug 31, 2026	18.17	18.17	18.17	18.17	18.17	-0.16%
Aug 28, 2026	18.20	18.20	18.20	18.20	18.20	-0.33%
Aug 27, 2026	18.26	18.26	18.26	18.26	18.26	0.55%
Aug 26, 2026	18.16	18.16	18.16	18.16	18.16	-0.06%
Aug 25, 2026	18.17	18.17	18.17	18.17	18.17	0.44%
Aug 24, 2026	18.09	18.09	18.09	18.09	18.09	-0.44%
Aug 21, 2026	18.17	18.17	18.17	18.17	18.17	0.39%
Aug 20, 2026	18.10	18.10	18.10	18.10	18.10	-0.49%
Aug 19, 2026	18.19	18.19	18.19	18.19	18.19	0.17%
Aug 18, 2026	18.16	18.16	18.16	18.16	18.16	-1.04%
Aug 17, 2026	18.35	18.35	18.35	18.35	18.35	-0.16%
Aug 14, 2026	18.38	18.38	18.38	18.38	18.38	-0.11%
Aug 13, 2026	18.40	18.40	18.40	18.40	18.40	0.49%
Aug 12, 2026	18.31	18.31	18.31	18.31	18.31	0.27%
Aug 11, 2026	18.26	18.26	18.26	18.26	18.26	-0.11%
Aug 10, 2026	18.28	18.28	18.28	18.28	18.28	-0.11%
Aug 7, 2026	18.30	18.30	18.30	18.30	18.30	0.44%
Aug 6, 2026	18.22	18.22	18.22	18.22	18.22	-0.16%