ETIDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	21.12	21.12	21.12	21.12	21.12	-0.14%
Oct 14, 2026	21.15	21.15	21.15	21.15	21.15	-1.58%
Oct 13, 2026	21.49	21.49	21.49	21.49	21.49	0.09%
Oct 12, 2026	21.47	21.47	21.47	21.47	21.47	0.05%
Oct 9, 2026	21.46	21.46	21.46	21.46	21.46	0.75%
Oct 8, 2026	21.30	21.30	21.30	21.30	21.30	0.14%
Oct 7, 2026	21.27	21.27	21.27	21.27	21.27	-1.30%
Oct 6, 2026	21.55	21.55	21.55	21.55	21.55	0.94%
Oct 5, 2026	21.35	21.35	21.35	21.35	21.35	0.47%
Oct 2, 2026	21.25	21.25	21.25	21.25	21.25	0.81%
Oct 1, 2026	21.08	21.08	21.08	21.08	21.08	1.25%
Sep 30, 2026	20.82	20.82	20.82	20.82	20.82	-0.62%
Sep 29, 2026	20.95	20.95	20.95	20.95	20.95	-0.20%
Sep 28, 2026	21.01	21.01	21.01	21.01	20.99	-0.66%
Sep 25, 2026	21.15	21.15	21.15	21.15	21.13	0.57%
Sep 24, 2026	21.03	21.03	21.03	21.03	21.01	-0.76%
Sep 23, 2026	21.19	21.19	21.19	21.19	21.17	-0.24%
Sep 22, 2026	21.24	21.24	21.24	21.24	21.22	0.43%
Sep 21, 2026	21.15	21.15	21.15	21.15	21.13	0.81%
Sep 18, 2026	20.98	20.98	20.98	20.98	20.96	0.19%
Sep 17, 2026	20.94	20.94	20.94	20.94	20.92	0.87%
Sep 16, 2026	20.76	20.76	20.76	20.76	20.74	-0.43%
Sep 15, 2026	20.85	20.85	20.85	20.85	20.83	-0.67%
Sep 14, 2026	20.99	20.99	20.99	20.99	20.97	-2.05%
Sep 11, 2026	21.43	21.43	21.43	21.43	21.41	1.23%
Sep 10, 2026	21.17	21.17	21.17	21.17	21.15	-1.58%
Sep 9, 2026	21.51	21.51	21.51	21.51	21.49	-0.97%
Sep 8, 2026	21.72	21.72	21.72	21.72	21.70	-0.18%
Sep 4, 2026	21.76	21.76	21.76	21.76	21.74	0.42%
Sep 3, 2026	21.67	21.67	21.67	21.67	21.65	0.93%
Sep 2, 2026	21.47	21.47	21.47	21.47	21.45	0.56%
Sep 1, 2026	21.35	21.35	21.35	21.35	21.33	-1.25%
Aug 31, 2026	21.62	21.62	21.62	21.62	21.60	0.05%
Aug 28, 2026	21.61	21.61	21.61	21.61	21.59	-1.41%
Aug 27, 2026	21.92	21.92	21.92	21.92	21.90	-0.09%
Aug 26, 2026	21.94	21.94	21.94	21.94	21.92	0.96%
Aug 25, 2026	21.73	21.73	21.73	21.73	21.71	-
Aug 24, 2026	21.73	21.73	21.73	21.73	21.71	-0.50%
Aug 21, 2026	21.84	21.84	21.84	21.84	21.82	-0.14%
Aug 20, 2026	21.87	21.87	21.87	21.87	21.85	-0.77%
Aug 19, 2026	22.04	22.04	22.04	22.04	22.02	-0.81%
Aug 18, 2026	22.22	22.22	22.22	22.22	22.20	-1.81%
Aug 17, 2026	22.63	22.63	22.63	22.63	22.61	0.09%
Aug 14, 2026	22.61	22.61	22.61	22.61	22.59	0.44%
Aug 13, 2026	22.51	22.51	22.51	22.51	22.49	0.18%
Aug 12, 2026	22.47	22.47	22.47	22.47	22.45	1.04%
Aug 11, 2026	22.24	22.24	22.24	22.24	22.22	0.50%
Aug 10, 2026	22.13	22.13	22.13	22.13	22.11	-0.32%
Aug 7, 2026	22.20	22.20	22.20	22.20	22.18	0.36%
Aug 6, 2026	22.12	22.12	22.12	22.12	22.10	-0.32%