ETIMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	14.83	14.83	14.83	14.83	14.83	-
Oct 15, 2026	14.83	14.83	14.83	14.83	14.83	0.07%
Oct 14, 2026	14.82	14.82	14.82	14.82	14.82	-0.80%
Oct 13, 2026	14.94	14.94	14.94	14.94	14.94	0.07%
Oct 12, 2026	14.93	14.93	14.93	14.93	14.93	0.07%
Oct 9, 2026	14.92	14.92	14.92	14.92	14.92	0.40%
Oct 8, 2026	14.86	14.86	14.86	14.86	14.86	0.13%
Oct 7, 2026	14.84	14.84	14.84	14.84	14.84	-0.74%
Oct 6, 2026	14.95	14.95	14.95	14.95	14.95	0.61%
Oct 5, 2026	14.86	14.86	14.86	14.86	14.86	0.20%
Oct 2, 2026	14.83	14.83	14.83	14.83	14.83	0.34%
Oct 1, 2026	14.78	14.78	14.78	14.78	14.78	0.82%
Sep 30, 2026	14.66	14.66	14.66	14.66	14.66	-0.41%
Sep 29, 2026	14.72	14.72	14.72	14.72	14.72	-0.15%
Sep 28, 2026	14.77	14.77	14.77	14.77	14.74	-0.47%
Sep 25, 2026	14.84	14.84	14.84	14.84	14.81	0.27%
Sep 24, 2026	14.80	14.80	14.80	14.80	14.77	-0.47%
Sep 23, 2026	14.87	14.87	14.87	14.87	14.84	-0.46%
Sep 22, 2026	14.94	14.94	14.94	14.94	14.91	0.13%
Sep 21, 2026	14.92	14.92	14.92	14.92	14.89	0.47%
Sep 18, 2026	14.85	14.85	14.85	14.85	14.82	0.07%
Sep 17, 2026	14.84	14.84	14.84	14.84	14.81	0.61%
Sep 16, 2026	14.75	14.75	14.75	14.75	14.72	-0.27%
Sep 15, 2026	14.79	14.79	14.79	14.79	14.76	-0.47%
Sep 14, 2026	14.86	14.86	14.86	14.86	14.83	-1.06%
Sep 11, 2026	15.02	15.02	15.02	15.02	14.99	0.60%
Sep 10, 2026	14.93	14.93	14.93	14.93	14.90	-1.13%
Sep 9, 2026	15.10	15.10	15.10	15.10	15.07	-0.53%
Sep 8, 2026	15.18	15.18	15.18	15.18	15.15	-0.13%
Sep 4, 2026	15.20	15.20	15.20	15.20	15.17	0.13%
Sep 3, 2026	15.18	15.18	15.18	15.18	15.15	0.60%
Sep 2, 2026	15.09	15.09	15.09	15.09	15.06	0.33%
Sep 1, 2026	15.04	15.04	15.04	15.04	15.01	-0.73%
Aug 31, 2026	15.15	15.15	15.15	15.15	15.12	-0.07%
Aug 28, 2026	15.16	15.16	15.16	15.16	15.13	-0.88%
Aug 27, 2026	15.32	15.32	15.32	15.32	15.27	-0.07%
Aug 26, 2026	15.33	15.33	15.33	15.33	15.28	0.53%
Aug 25, 2026	15.25	15.25	15.25	15.25	15.20	0.07%
Aug 24, 2026	15.24	15.24	15.24	15.24	15.19	-0.13%
Aug 21, 2026	15.26	15.26	15.26	15.26	15.21	-0.13%
Aug 20, 2026	15.28	15.28	15.28	15.28	15.23	-0.52%
Aug 19, 2026	15.36	15.36	15.36	15.36	15.31	-0.39%
Aug 18, 2026	15.42	15.42	15.42	15.42	15.37	-0.90%
Aug 17, 2026	15.56	15.56	15.56	15.56	15.51	-
Aug 14, 2026	15.56	15.56	15.56	15.56	15.51	0.19%
Aug 13, 2026	15.53	15.53	15.53	15.53	15.48	0.26%
Aug 12, 2026	15.49	15.49	15.49	15.49	15.44	0.59%
Aug 11, 2026	15.40	15.40	15.40	15.40	15.35	0.32%
Aug 10, 2026	15.35	15.35	15.35	15.35	15.30	-0.25%
Aug 7, 2026	15.39	15.39	15.39	15.39	15.34	0.25%