ETMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	27.24	27.24	27.24	27.24	27.24	-0.22%
Apr 1, 2026	27.30	27.30	27.30	27.30	27.30	0.66%
Mar 31, 2026	27.12	27.12	27.12	27.12	27.12	1.99%
Mar 30, 2026	26.59	26.59	26.59	26.59	26.59	-0.26%
Mar 27, 2026	26.66	26.66	26.66	26.66	26.66	-1.70%
Mar 26, 2026	27.12	27.12	27.12	27.12	27.12	-0.99%
Mar 25, 2026	27.39	27.39	27.39	27.39	27.39	0.81%
Mar 24, 2026	27.17	27.17	27.17	27.17	27.17	0.67%
Mar 23, 2026	26.99	26.99	26.99	26.99	26.99	1.81%
Mar 20, 2026	26.51	26.51	26.51	26.51	26.51	-1.19%
Mar 19, 2026	26.83	26.83	26.83	26.83	26.83	-0.22%
Mar 18, 2026	26.89	26.89	26.89	26.89	26.89	-1.47%
Mar 17, 2026	27.29	27.29	27.29	27.29	27.29	0.40%
Mar 16, 2026	27.18	27.18	27.18	27.18	27.18	0.44%
Mar 13, 2026	27.06	27.06	27.06	27.06	27.06	-0.11%
Mar 12, 2026	27.09	27.09	27.09	27.09	27.09	-2.06%
Mar 11, 2026	27.66	27.66	27.66	27.66	27.66	-0.47%
Mar 10, 2026	27.79	27.79	27.79	27.79	27.79	-0.50%
Mar 9, 2026	27.93	27.93	27.93	27.93	27.93	-0.11%
Mar 6, 2026	27.96	27.96	27.96	27.96	27.96	-1.89%
Mar 5, 2026	28.50	28.50	28.50	28.50	28.50	-1.79%
Mar 4, 2026	29.02	29.02	29.02	29.02	29.02	0.17%
Mar 3, 2026	28.97	28.97	28.97	28.97	28.97	-1.60%
Mar 2, 2026	29.44	29.44	29.44	29.44	29.44	0.41%
Feb 27, 2026	29.32	29.32	29.32	29.32	29.32	-0.85%
Feb 26, 2026	29.57	29.57	29.57	29.57	29.57	0.03%
Feb 25, 2026	29.56	29.56	29.56	29.56	29.56	-0.30%
Feb 24, 2026	29.65	29.65	29.65	29.65	29.65	0.27%
Feb 23, 2026	29.57	29.57	29.57	29.57	29.57	-1.73%
Feb 20, 2026	30.09	30.09	30.09	30.09	30.09	0.60%
Feb 19, 2026	29.91	29.91	29.91	29.91	29.91	0.07%
Feb 18, 2026	29.89	29.89	29.89	29.89	29.89	-0.33%
Feb 17, 2026	29.99	29.99	29.99	29.99	29.99	-0.70%
Feb 13, 2026	30.20	30.20	30.20	30.20	30.20	0.40%
Feb 12, 2026	30.08	30.08	30.08	30.08	30.08	-1.44%
Feb 11, 2026	30.52	30.52	30.52	30.52	30.52	0.63%
Feb 10, 2026	30.33	30.33	30.33	30.33	30.33	0.90%
Feb 9, 2026	30.06	30.06	30.06	30.06	30.06	-0.17%
Feb 6, 2026	30.11	30.11	30.11	30.11	30.11	1.96%
Feb 5, 2026	29.53	29.53	29.53	29.53	29.53	-
Feb 4, 2026	29.53	29.53	29.53	29.53	29.53	1.65%
Feb 3, 2026	29.05	29.05	29.05	29.05	29.05	-0.21%
Feb 2, 2026	29.11	29.11	29.11	29.11	29.11	0.83%
Jan 30, 2026	28.87	28.87	28.87	28.87	28.87	-0.21%
Jan 29, 2026	28.93	28.93	28.93	28.93	28.93	0.31%
Jan 28, 2026	28.84	28.84	28.84	28.84	28.84	-0.86%
Jan 27, 2026	29.09	29.09	29.09	29.09	29.09	-0.68%
Jan 26, 2026	29.29	29.29	29.29	29.29	29.29	-0.03%
Jan 23, 2026	29.30	29.30	29.30	29.30	29.30	-1.48%
Jan 22, 2026	29.74	29.74	29.74	29.74	29.74	0.07%