ETIHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	59.38	59.38	59.38	59.38	59.38	-1.49%
Jul 7, 2026	60.28	60.28	60.28	60.28	60.28	2.20%
Jul 6, 2026	58.98	58.98	58.98	58.98	58.98	-0.29%
Jul 2, 2026	59.15	59.15	59.15	59.15	59.15	1.88%
Jul 1, 2026	58.06	58.06	58.06	58.06	58.06	-0.75%
Jun 30, 2026	58.50	58.50	58.50	58.50	58.50	0.21%
Jun 29, 2026	58.38	58.38	58.38	58.38	58.38	1.51%
Jun 26, 2026	57.51	57.51	57.51	57.51	57.51	2.28%
Jun 25, 2026	56.23	56.23	56.23	56.23	56.23	2.22%
Jun 24, 2026	55.01	55.01	55.01	55.01	55.01	1.89%
Jun 23, 2026	53.99	53.99	53.99	53.99	53.99	0.45%
Jun 22, 2026	53.75	53.75	53.75	53.75	53.75	4.21%
Jun 18, 2026	51.58	51.58	51.58	51.58	51.58	1.28%
Jun 17, 2026	50.93	50.93	50.93	50.93	50.93	1.58%
Jun 16, 2026	50.14	50.14	50.14	50.14	50.14	-0.67%
Jun 15, 2026	50.48	50.48	50.48	50.48	50.48	1.00%
Jun 12, 2026	49.98	49.98	49.98	49.98	49.98	1.19%
Jun 11, 2026	49.39	49.39	49.39	49.39	49.39	2.68%
Jun 10, 2026	48.10	48.10	48.10	48.10	48.10	-1.70%
Jun 9, 2026	48.93	48.93	48.93	48.93	48.93	2.15%
Jun 8, 2026	47.90	47.90	47.90	47.90	47.90	-0.68%
Jun 5, 2026	48.23	48.23	48.23	48.23	48.23	-2.84%
Jun 4, 2026	49.64	49.64	49.64	49.64	49.64	1.83%
Jun 3, 2026	48.75	48.75	48.75	48.75	48.75	1.02%
Jun 2, 2026	48.26	48.26	48.26	48.26	48.26	-5.63%
Jun 1, 2026	51.14	51.14	51.14	51.14	51.14	-2.22%
May 29, 2026	52.30	52.30	52.30	52.30	52.30	-0.21%
May 28, 2026	52.41	52.41	52.41	52.41	52.41	1.28%
May 27, 2026	51.75	51.75	51.75	51.75	51.75	0.21%
May 26, 2026	51.64	51.64	51.64	51.64	51.64	0.88%
May 22, 2026	51.19	51.19	51.19	51.19	51.19	-1.04%
May 21, 2026	51.73	51.73	51.73	51.73	51.73	1.61%
May 20, 2026	50.91	50.91	50.91	50.91	50.91	3.48%
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%