ETMGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	29.85	29.85	29.85	29.85	29.85	0.95%
Jul 8, 2026	29.57	29.57	29.57	29.57	29.57	-1.76%
Jul 7, 2026	30.10	30.10	30.10	30.10	30.10	-1.12%
Jul 6, 2026	30.44	30.44	30.44	30.44	30.44	0.30%
Jul 2, 2026	30.35	30.35	30.35	30.35	30.35	-
Jul 1, 2026	30.35	30.35	30.35	30.35	30.35	-0.43%
Jun 30, 2026	30.48	30.48	30.48	30.48	30.48	0.66%
Jun 29, 2026	30.28	30.28	30.28	30.28	30.28	-0.53%
Jun 26, 2026	30.44	30.44	30.44	30.44	30.44	0.63%
Jun 25, 2026	30.25	30.25	30.25	30.25	30.25	1.34%
Jun 24, 2026	29.85	29.85	29.85	29.85	29.85	1.74%
Jun 23, 2026	29.34	29.34	29.34	29.34	29.34	-0.24%
Jun 22, 2026	29.41	29.41	29.41	29.41	29.41	-0.27%
Jun 18, 2026	29.49	29.49	29.49	29.49	29.49	1.79%
Jun 17, 2026	28.97	28.97	28.97	28.97	28.97	-1.53%
Jun 16, 2026	29.42	29.42	29.42	29.42	29.42	0.38%
Jun 15, 2026	29.31	29.31	29.31	29.31	29.31	0.38%
Jun 12, 2026	29.20	29.20	29.20	29.20	29.20	0.72%
Jun 11, 2026	28.99	28.99	28.99	28.99	28.99	1.97%
Jun 10, 2026	28.43	28.43	28.43	28.43	28.43	-1.39%
Jun 9, 2026	28.83	28.83	28.83	28.83	28.83	1.73%
Jun 8, 2026	28.34	28.34	28.34	28.34	28.34	0.21%
Jun 5, 2026	28.28	28.28	28.28	28.28	28.28	-0.67%
Jun 4, 2026	28.47	28.47	28.47	28.47	28.47	0.60%
Jun 3, 2026	28.30	28.30	28.30	28.30	28.30	-0.42%
Jun 2, 2026	28.42	28.42	28.42	28.42	28.42	1.07%
Jun 1, 2026	28.12	28.12	28.12	28.12	28.12	-0.67%
May 29, 2026	28.31	28.31	28.31	28.31	28.31	-1.19%
May 28, 2026	28.65	28.65	28.65	28.65	28.65	-0.14%
May 27, 2026	28.69	28.69	28.69	28.69	28.69	0.21%
May 26, 2026	28.63	28.63	28.63	28.63	28.63	1.42%
May 22, 2026	28.23	28.23	28.23	28.23	28.23	0.64%
May 21, 2026	28.05	28.05	28.05	28.05	28.05	-0.07%
May 20, 2026	28.07	28.07	28.07	28.07	28.07	1.85%
May 19, 2026	27.56	27.56	27.56	27.56	27.56	-1.22%
May 18, 2026	27.90	27.90	27.90	27.90	27.90	0.47%
May 15, 2026	27.77	27.77	27.77	27.77	27.77	-1.63%
May 14, 2026	28.23	28.23	28.23	28.23	28.23	0.64%
May 13, 2026	28.05	28.05	28.05	28.05	28.05	-0.78%
May 12, 2026	28.27	28.27	28.27	28.27	28.27	-0.81%
May 11, 2026	28.50	28.50	28.50	28.50	28.50	-0.97%
May 8, 2026	28.78	28.78	28.78	28.78	28.78	-0.21%
May 7, 2026	28.84	28.84	28.84	28.84	28.84	-0.72%
May 6, 2026	29.05	29.05	29.05	29.05	29.05	0.97%
May 5, 2026	28.77	28.77	28.77	28.77	28.77	1.16%
May 4, 2026	28.44	28.44	28.44	28.44	28.44	-1.11%
May 1, 2026	28.76	28.76	28.76	28.76	28.76	-0.66%
Apr 30, 2026	28.95	28.95	28.95	28.95	28.95	1.26%
Apr 29, 2026	28.59	28.59	28.59	28.59	28.59	-1.00%
Apr 28, 2026	28.88	28.88	28.88	28.88	28.88	-0.79%