ETIMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	15.11	15.11	15.11	15.11	15.11	-0.46%
May 18, 2026	15.18	15.18	15.18	15.18	15.18	-0.33%
May 15, 2026	15.23	15.23	15.23	15.23	15.23	-1.30%
May 14, 2026	15.43	15.43	15.43	15.43	15.43	0.52%
May 13, 2026	15.35	15.35	15.35	15.35	15.35	0.13%
May 12, 2026	15.33	15.33	15.33	15.33	15.33	-0.45%
May 11, 2026	15.40	15.40	15.40	15.40	15.40	0.26%
May 8, 2026	15.36	15.36	15.36	15.36	15.36	0.20%
May 7, 2026	15.33	15.33	15.33	15.33	15.33	-1.10%
May 6, 2026	15.50	15.50	15.50	15.50	15.50	0.65%
May 5, 2026	15.40	15.40	15.40	15.40	15.40	0.39%
May 4, 2026	15.34	15.34	15.34	15.34	15.34	-0.26%
May 1, 2026	15.38	15.38	15.38	15.38	15.38	-0.13%
Apr 30, 2026	15.40	15.40	15.40	15.40	15.40	1.25%
Apr 29, 2026	15.21	15.21	15.21	15.21	15.21	-0.78%
Apr 28, 2026	15.33	15.33	15.33	15.33	15.31	-0.65%
Apr 27, 2026	15.43	15.43	15.43	15.43	15.41	-0.13%
Apr 24, 2026	15.45	15.45	15.45	15.45	15.43	0.46%
Apr 23, 2026	15.38	15.38	15.38	15.38	15.36	0.52%
Apr 22, 2026	15.30	15.30	15.30	15.30	15.28	0.39%
Apr 21, 2026	15.24	15.24	15.24	15.24	15.22	-0.20%
Apr 20, 2026	15.27	15.27	15.27	15.27	15.25	-0.13%
Apr 17, 2026	15.29	15.29	15.29	15.29	15.27	0.99%
Apr 16, 2026	15.14	15.14	15.14	15.14	15.12	0.13%
Apr 15, 2026	15.12	15.12	15.12	15.12	15.10	-0.40%
Apr 14, 2026	15.18	15.18	15.18	15.18	15.16	0.20%
Apr 13, 2026	15.15	15.15	15.15	15.15	15.13	0.53%
Apr 10, 2026	15.07	15.07	15.07	15.07	15.05	-
Apr 9, 2026	15.07	15.07	15.07	15.07	15.05	0.40%
Apr 8, 2026	15.01	15.01	15.01	15.01	14.99	1.76%
Apr 7, 2026	14.75	14.75	14.75	14.75	14.73	0.14%
Apr 6, 2026	14.73	14.73	14.73	14.73	14.71	0.20%
Apr 2, 2026	14.70	14.70	14.70	14.70	14.68	-
Apr 1, 2026	14.70	14.70	14.70	14.70	14.68	0.41%
Mar 31, 2026	14.64	14.64	14.64	14.64	14.62	1.39%
Mar 30, 2026	14.44	14.44	14.44	14.44	14.42	-0.62%
Mar 27, 2026	14.53	14.53	14.53	14.53	14.48	-0.27%
Mar 26, 2026	14.57	14.57	14.57	14.57	14.52	-1.29%
Mar 25, 2026	14.76	14.76	14.76	14.76	14.71	0.48%
Mar 24, 2026	14.69	14.69	14.69	14.69	14.64	0.41%
Mar 23, 2026	14.63	14.63	14.63	14.63	14.58	1.18%
Mar 20, 2026	14.46	14.46	14.46	14.46	14.41	-1.30%
Mar 19, 2026	14.65	14.65	14.65	14.65	14.60	0.21%
Mar 18, 2026	14.62	14.62	14.62	14.62	14.57	-0.48%
Mar 17, 2026	14.69	14.69	14.69	14.69	14.64	0.41%
Mar 16, 2026	14.63	14.63	14.63	14.63	14.58	0.69%
Mar 13, 2026	14.53	14.53	14.53	14.53	14.48	0.14%
Mar 12, 2026	14.51	14.51	14.51	14.51	14.46	-1.29%
Mar 11, 2026	14.70	14.70	14.70	14.70	14.65	-0.27%
Mar 10, 2026	14.74	14.74	14.74	14.74	14.69	-0.07%