ETIMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	15.54	15.54	15.54	15.54	-	0.71%
Jul 8, 2026	15.43	15.43	15.43	15.43	15.43	-0.06%
Jul 7, 2026	15.44	15.44	15.44	15.44	15.44	-0.64%
Jul 6, 2026	15.54	15.54	15.54	15.54	15.54	0.32%
Jul 2, 2026	15.49	15.49	15.49	15.49	15.49	-0.64%
Jul 1, 2026	15.59	15.59	15.59	15.59	15.59	-1.27%
Jun 30, 2026	15.79	15.79	15.79	15.79	15.79	0.51%
Jun 29, 2026	15.71	15.71	15.71	15.71	15.71	0.42%
Jun 26, 2026	15.67	15.67	15.67	15.67	15.64	-0.70%
Jun 25, 2026	15.78	15.78	15.78	15.78	15.75	0.77%
Jun 24, 2026	15.66	15.66	15.66	15.66	15.63	0.32%
Jun 23, 2026	15.61	15.61	15.61	15.61	15.58	-1.08%
Jun 22, 2026	15.78	15.78	15.78	15.78	15.75	0.77%
Jun 18, 2026	15.66	15.66	15.66	15.66	15.63	0.84%
Jun 17, 2026	15.53	15.53	15.53	15.53	15.50	-0.51%
Jun 16, 2026	15.61	15.61	15.61	15.61	15.58	-0.45%
Jun 15, 2026	15.68	15.68	15.68	15.68	15.65	0.51%
Jun 12, 2026	15.60	15.60	15.60	15.60	15.57	0.65%
Jun 11, 2026	15.50	15.50	15.50	15.50	15.47	1.58%
Jun 10, 2026	15.26	15.26	15.26	15.26	15.23	-1.04%
Jun 9, 2026	15.42	15.42	15.42	15.42	15.39	0.46%
Jun 8, 2026	15.35	15.35	15.35	15.35	15.32	0.20%
Jun 5, 2026	15.32	15.32	15.32	15.32	15.29	-1.54%
Jun 4, 2026	15.56	15.56	15.56	15.56	15.53	0.39%
Jun 3, 2026	15.50	15.50	15.50	15.50	15.47	0.19%
Jun 2, 2026	15.47	15.47	15.47	15.47	15.44	0.65%
Jun 1, 2026	15.37	15.37	15.37	15.37	15.34	-0.26%
May 29, 2026	15.41	15.41	15.41	15.41	15.38	0.20%
May 28, 2026	15.38	15.38	15.38	15.38	15.35	-0.25%
May 27, 2026	15.45	15.45	15.45	15.45	15.39	-0.58%
May 26, 2026	15.54	15.54	15.54	15.54	15.48	0.85%
May 22, 2026	15.41	15.41	15.41	15.41	15.35	0.65%
May 21, 2026	15.31	15.31	15.31	15.31	15.25	0.33%
May 20, 2026	15.26	15.26	15.26	15.26	15.20	1.00%
May 19, 2026	15.11	15.11	15.11	15.11	15.05	-0.46%
May 18, 2026	15.18	15.18	15.18	15.18	15.12	-0.33%
May 15, 2026	15.23	15.23	15.23	15.23	15.17	-1.29%
May 14, 2026	15.43	15.43	15.43	15.43	15.37	0.52%
May 13, 2026	15.35	15.35	15.35	15.35	15.29	0.13%
May 12, 2026	15.33	15.33	15.33	15.33	15.27	-0.46%
May 11, 2026	15.40	15.40	15.40	15.40	15.34	0.26%
May 8, 2026	15.36	15.36	15.36	15.36	15.30	0.20%
May 7, 2026	15.33	15.33	15.33	15.33	15.27	-1.10%
May 6, 2026	15.50	15.50	15.50	15.50	15.44	0.65%
May 5, 2026	15.40	15.40	15.40	15.40	15.34	0.39%
May 4, 2026	15.34	15.34	15.34	15.34	15.28	-0.26%
May 1, 2026	15.38	15.38	15.38	15.38	15.32	-0.13%
Apr 30, 2026	15.40	15.40	15.40	15.40	15.34	1.25%
Apr 29, 2026	15.21	15.21	15.21	15.21	15.15	-0.62%
Apr 28, 2026	15.33	15.33	15.33	15.33	15.25	-0.65%