ETIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	15.78	15.78	15.78	15.78	15.78	-0.32%
May 18, 2026	15.83	15.83	15.83	15.83	15.83	-1.62%
May 15, 2026	16.09	16.09	16.09	16.09	16.09	-2.72%
May 14, 2026	16.54	16.54	16.54	16.54	16.54	1.35%
May 13, 2026	16.32	16.32	16.32	16.32	16.32	0.74%
May 12, 2026	16.20	16.20	16.20	16.20	16.20	-0.80%
May 11, 2026	16.33	16.33	16.33	16.33	16.33	1.24%
May 8, 2026	16.13	16.13	16.13	16.13	16.13	2.09%
May 7, 2026	15.80	15.80	15.80	15.80	15.80	1.87%
May 6, 2026	15.51	15.51	15.51	15.51	15.51	2.11%
May 5, 2026	15.19	15.19	15.19	15.19	15.19	0.13%
May 4, 2026	15.17	15.17	15.17	15.17	15.17	0.73%
May 1, 2026	15.06	15.06	15.06	15.06	15.06	1.07%
Apr 30, 2026	14.90	14.90	14.90	14.90	14.90	1.78%
Apr 29, 2026	14.64	14.64	14.64	14.64	14.64	0.07%
Apr 28, 2026	14.63	14.63	14.63	14.63	14.63	-2.40%
Apr 27, 2026	14.99	14.99	14.99	14.99	14.99	-0.27%
Apr 24, 2026	15.03	15.03	15.03	15.03	15.03	2.04%
Apr 23, 2026	14.73	14.73	14.73	14.73	14.73	-1.34%
Apr 22, 2026	14.93	14.93	14.93	14.93	14.93	1.70%
Apr 21, 2026	14.68	14.68	14.68	14.68	14.68	-0.54%
Apr 20, 2026	14.76	14.76	14.76	14.76	14.76	0.61%
Apr 17, 2026	14.67	14.67	14.67	14.67	14.67	2.30%
Apr 16, 2026	14.34	14.34	14.34	14.34	14.34	0.35%
Apr 15, 2026	14.29	14.29	14.29	14.29	14.29	0.85%
Apr 14, 2026	14.17	14.17	14.17	14.17	14.17	2.31%
Apr 13, 2026	13.85	13.85	13.85	13.85	13.85	2.44%
Apr 10, 2026	13.52	13.52	13.52	13.52	13.52	-0.22%
Apr 9, 2026	13.55	13.55	13.55	13.55	13.55	-1.45%
Apr 8, 2026	13.75	13.75	13.75	13.75	13.75	3.77%
Apr 7, 2026	13.25	13.25	13.25	13.25	13.25	0.61%
Apr 6, 2026	13.17	13.17	13.17	13.17	13.17	0.23%
Apr 2, 2026	13.14	13.14	13.14	13.14	13.14	0.46%
Apr 1, 2026	13.08	13.08	13.08	13.08	13.08	1.24%
Mar 31, 2026	12.92	12.92	12.92	12.92	12.92	4.79%
Mar 30, 2026	12.33	12.33	12.33	12.33	12.33	-2.45%
Mar 27, 2026	12.64	12.64	12.64	12.64	12.64	-2.47%
Mar 26, 2026	12.96	12.96	12.96	12.96	12.96	-3.43%
Mar 25, 2026	13.42	13.42	13.42	13.42	13.42	0.30%
Mar 24, 2026	13.38	13.38	13.38	13.38	13.38	-0.07%
Mar 23, 2026	13.39	13.39	13.39	13.39	13.39	1.83%
Mar 20, 2026	13.15	13.15	13.15	13.15	13.15	-3.31%
Mar 19, 2026	13.60	13.60	13.60	13.60	13.60	0.82%
Mar 18, 2026	13.49	13.49	13.49	13.49	13.49	-0.30%
Mar 17, 2026	13.53	13.53	13.53	13.53	13.53	1.35%
Mar 16, 2026	13.35	13.35	13.35	13.35	13.35	1.60%
Mar 13, 2026	13.14	13.14	13.14	13.14	13.14	-0.38%
Mar 12, 2026	13.19	13.19	13.19	13.19	13.19	-3.79%
Mar 11, 2026	13.71	13.71	13.71	13.71	13.71	-0.15%
Mar 10, 2026	13.73	13.73	13.73	13.73	13.73	-0.58%