ETIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	17.50	17.50	17.50	17.50	17.50	-
Oct 15, 2026	17.50	17.50	17.50	17.50	17.50	0.11%
Oct 14, 2026	17.48	17.48	17.48	17.48	17.48	-4.17%
Oct 13, 2026	18.24	18.24	18.24	18.24	18.24	-0.92%
Oct 12, 2026	18.41	18.41	18.41	18.41	18.41	-2.02%
Oct 9, 2026	18.79	18.79	18.79	18.79	18.79	1.51%
Oct 8, 2026	18.51	18.51	18.51	18.51	18.51	-2.22%
Oct 7, 2026	18.93	18.93	18.93	18.93	18.93	-0.94%
Oct 6, 2026	19.11	19.11	19.11	19.11	19.11	-0.31%
Oct 5, 2026	19.17	19.17	19.17	19.17	19.17	1.59%
Oct 2, 2026	18.87	18.87	18.87	18.87	18.87	1.13%
Oct 1, 2026	18.66	18.66	18.66	18.66	18.66	0.86%
Sep 30, 2026	18.50	18.50	18.50	18.50	18.50	0.05%
Sep 29, 2026	18.49	18.49	18.49	18.49	18.49	0.22%
Sep 28, 2026	18.45	18.45	18.45	18.45	18.45	-0.75%
Sep 25, 2026	18.59	18.59	18.59	18.59	18.59	0.49%
Sep 24, 2026	18.50	18.50	18.50	18.50	18.50	-0.16%
Sep 23, 2026	18.53	18.53	18.53	18.53	18.53	-0.75%
Sep 22, 2026	18.67	18.67	18.67	18.67	18.67	1.47%
Sep 21, 2026	18.40	18.40	18.40	18.40	18.40	1.83%
Sep 18, 2026	18.07	18.07	18.07	18.07	18.07	0.95%
Sep 17, 2026	17.90	17.90	17.90	17.90	17.90	2.17%
Sep 16, 2026	17.52	17.52	17.52	17.52	17.52	1.15%
Sep 15, 2026	17.32	17.32	17.32	17.32	17.32	0.76%
Sep 14, 2026	17.19	17.19	17.19	17.19	17.19	-1.43%
Sep 11, 2026	17.44	17.44	17.44	17.44	17.44	0.63%
Sep 10, 2026	17.33	17.33	17.33	17.33	17.33	-2.04%
Sep 9, 2026	17.69	17.69	17.69	17.69	17.69	-1.23%
Sep 8, 2026	17.91	17.91	17.91	17.91	17.91	0.67%
Sep 4, 2026	17.79	17.79	17.79	17.79	17.79	1.02%
Sep 3, 2026	17.61	17.61	17.61	17.61	17.61	0.74%
Sep 2, 2026	17.48	17.48	17.48	17.48	17.48	-0.11%
Sep 1, 2026	17.50	17.50	17.50	17.50	17.50	-2.02%
Aug 31, 2026	17.86	17.86	17.86	17.86	17.86	0.28%
Aug 28, 2026	17.81	17.81	17.81	17.81	17.81	-2.30%
Aug 27, 2026	18.23	18.23	18.23	18.23	18.23	1.45%
Aug 26, 2026	17.97	17.97	17.97	17.97	17.97	0.79%
Aug 25, 2026	17.83	17.83	17.83	17.83	17.83	0.79%
Aug 24, 2026	17.69	17.69	17.69	17.69	17.69	-2.16%
Aug 21, 2026	18.08	18.08	18.08	18.08	18.08	0.72%
Aug 20, 2026	17.95	17.95	17.95	17.95	17.95	-0.33%
Aug 19, 2026	18.01	18.01	18.01	18.01	18.01	-1.42%
Aug 18, 2026	18.27	18.27	18.27	18.27	18.27	-3.08%
Aug 17, 2026	18.85	18.85	18.85	18.85	18.85	0.80%
Aug 14, 2026	18.70	18.70	18.70	18.70	18.70	0.54%
Aug 13, 2026	18.60	18.60	18.60	18.60	18.60	0.65%
Aug 12, 2026	18.48	18.48	18.48	18.48	18.48	1.99%
Aug 11, 2026	18.12	18.12	18.12	18.12	18.12	0.89%
Aug 10, 2026	17.96	17.96	17.96	17.96	17.96	-0.22%
Aug 7, 2026	18.00	18.00	18.00	18.00	18.00	1.98%