ETIHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	49.20	49.20	49.20	49.20	49.20	-
May 18, 2026	49.20	49.20	49.20	49.20	49.20	-3.38%
May 15, 2026	50.92	50.92	50.92	50.92	50.92	-3.10%
May 14, 2026	52.55	52.55	52.55	52.55	52.55	-0.81%
May 13, 2026	52.98	52.98	52.98	52.98	52.98	0.76%
May 12, 2026	52.58	52.58	52.58	52.58	52.58	0.31%
May 11, 2026	52.42	52.42	52.42	52.42	52.42	0.17%
May 8, 2026	52.33	52.33	52.33	52.33	52.33	0.81%
May 7, 2026	51.91	51.91	51.91	51.91	51.91	-2.88%
May 6, 2026	53.45	53.45	53.45	53.45	53.45	1.35%
May 5, 2026	52.74	52.74	52.74	52.74	52.74	-0.79%
May 4, 2026	53.16	53.16	53.16	53.16	53.16	1.74%
May 1, 2026	52.25	52.25	52.25	52.25	52.25	-0.04%
Apr 30, 2026	52.27	52.27	52.27	52.27	52.27	3.53%
Apr 29, 2026	50.49	50.49	50.49	50.49	50.49	-1.35%
Apr 28, 2026	51.18	51.18	51.18	51.18	51.18	-1.46%
Apr 27, 2026	51.94	51.94	51.94	51.94	51.94	-0.17%
Apr 24, 2026	52.03	52.03	52.03	52.03	52.03	-0.91%
Apr 23, 2026	52.51	52.51	52.51	52.51	52.51	-2.12%
Apr 22, 2026	53.65	53.65	53.65	53.65	53.65	0.37%
Apr 21, 2026	53.45	53.45	53.45	53.45	53.45	-1.09%
Apr 20, 2026	54.04	54.04	54.04	54.04	54.04	-0.17%
Apr 17, 2026	54.13	54.13	54.13	54.13	54.13	2.42%
Apr 16, 2026	52.85	52.85	52.85	52.85	52.85	-0.66%
Apr 15, 2026	53.20	53.20	53.20	53.20	53.20	0.30%
Apr 14, 2026	53.04	53.04	53.04	53.04	53.04	2.08%
Apr 13, 2026	51.96	51.96	51.96	51.96	51.96	2.24%
Apr 10, 2026	50.82	50.82	50.82	50.82	50.82	-2.40%
Apr 9, 2026	52.07	52.07	52.07	52.07	52.07	1.76%
Apr 8, 2026	51.17	51.17	51.17	51.17	51.17	1.45%
Apr 7, 2026	50.44	50.44	50.44	50.44	50.44	0.76%
Apr 6, 2026	50.06	50.06	50.06	50.06	50.06	-
Apr 2, 2026	50.06	50.06	50.06	50.06	50.06	0.46%
Apr 1, 2026	49.83	49.83	49.83	49.83	49.83	0.32%
Mar 31, 2026	49.67	49.67	49.67	49.67	49.67	6.18%
Mar 30, 2026	46.78	46.78	46.78	46.78	46.78	-0.36%
Mar 27, 2026	46.95	46.95	46.95	46.95	46.95	-2.96%
Mar 26, 2026	48.38	48.38	48.38	48.38	48.38	-0.19%
Mar 25, 2026	48.47	48.47	48.47	48.47	48.47	2.78%
Mar 24, 2026	47.16	47.16	47.16	47.16	47.16	-1.42%
Mar 23, 2026	47.84	47.84	47.84	47.84	47.84	0.99%
Mar 20, 2026	47.37	47.37	47.37	47.37	47.37	-1.76%
Mar 19, 2026	48.22	48.22	48.22	48.22	48.22	0.77%
Mar 18, 2026	47.85	47.85	47.85	47.85	47.85	-2.31%
Mar 17, 2026	48.98	48.98	48.98	48.98	48.98	0.64%
Mar 16, 2026	48.67	48.67	48.67	48.67	48.67	1.88%
Mar 13, 2026	47.77	47.77	47.77	47.77	47.77	-1.04%
Mar 12, 2026	48.27	48.27	48.27	48.27	48.27	-3.31%
Mar 11, 2026	49.92	49.92	49.92	49.92	49.92	-1.15%
Mar 10, 2026	50.50	50.50	50.50	50.50	50.50	1.12%