ETNEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	17.27	17.27	17.27	17.27	17.27	-
Oct 15, 2026	17.27	17.27	17.27	17.27	17.27	0.12%
Oct 14, 2026	17.25	17.25	17.25	17.25	17.25	-4.17%
Oct 13, 2026	18.00	18.00	18.00	18.00	18.00	-0.94%
Oct 12, 2026	18.17	18.17	18.17	18.17	18.17	-2.05%
Oct 9, 2026	18.55	18.55	18.55	18.55	18.55	1.53%
Oct 8, 2026	18.27	18.27	18.27	18.27	18.27	-2.25%
Oct 7, 2026	18.69	18.69	18.69	18.69	18.69	-0.95%
Oct 6, 2026	18.87	18.87	18.87	18.87	18.87	-0.26%
Oct 5, 2026	18.92	18.92	18.92	18.92	18.92	1.56%
Oct 2, 2026	18.63	18.63	18.63	18.63	18.63	1.20%
Oct 1, 2026	18.41	18.41	18.41	18.41	18.41	0.82%
Sep 30, 2026	18.26	18.26	18.26	18.26	18.26	0.05%
Sep 29, 2026	18.25	18.25	18.25	18.25	18.25	0.22%
Sep 28, 2026	18.21	18.21	18.21	18.21	18.21	-0.76%
Sep 25, 2026	18.35	18.35	18.35	18.35	18.35	0.49%
Sep 24, 2026	18.26	18.26	18.26	18.26	18.26	-0.16%
Sep 23, 2026	18.29	18.29	18.29	18.29	18.29	-0.76%
Sep 22, 2026	18.43	18.43	18.43	18.43	18.43	1.49%
Sep 21, 2026	18.16	18.16	18.16	18.16	18.16	1.79%
Sep 18, 2026	17.84	17.84	17.84	17.84	17.84	0.96%
Sep 17, 2026	17.67	17.67	17.67	17.67	17.67	2.20%
Sep 16, 2026	17.29	17.29	17.29	17.29	17.29	1.11%
Sep 15, 2026	17.10	17.10	17.10	17.10	17.10	0.77%
Sep 14, 2026	16.97	16.97	16.97	16.97	16.97	-1.45%
Sep 11, 2026	17.22	17.22	17.22	17.22	17.22	0.70%
Sep 10, 2026	17.10	17.10	17.10	17.10	17.10	-2.06%
Sep 9, 2026	17.46	17.46	17.46	17.46	17.46	-1.24%
Sep 8, 2026	17.68	17.68	17.68	17.68	17.68	0.68%
Sep 4, 2026	17.56	17.56	17.56	17.56	17.56	1.04%
Sep 3, 2026	17.38	17.38	17.38	17.38	17.38	0.70%
Sep 2, 2026	17.26	17.26	17.26	17.26	17.26	-0.12%
Sep 1, 2026	17.28	17.28	17.28	17.28	17.28	-2.04%
Aug 31, 2026	17.64	17.64	17.64	17.64	17.64	0.34%
Aug 28, 2026	17.58	17.58	17.58	17.58	17.58	-2.33%
Aug 27, 2026	18.00	18.00	18.00	18.00	18.00	1.47%
Aug 26, 2026	17.74	17.74	17.74	17.74	17.74	0.80%
Aug 25, 2026	17.60	17.60	17.60	17.60	17.60	0.74%
Aug 24, 2026	17.47	17.47	17.47	17.47	17.47	-2.13%
Aug 21, 2026	17.85	17.85	17.85	17.85	17.85	0.73%
Aug 20, 2026	17.72	17.72	17.72	17.72	17.72	-0.34%
Aug 19, 2026	17.78	17.78	17.78	17.78	17.78	-1.44%
Aug 18, 2026	18.04	18.04	18.04	18.04	18.04	-3.06%
Aug 17, 2026	18.61	18.61	18.61	18.61	18.61	0.76%
Aug 14, 2026	18.47	18.47	18.47	18.47	18.47	0.60%
Aug 13, 2026	18.36	18.36	18.36	18.36	18.36	0.60%
Aug 12, 2026	18.25	18.25	18.25	18.25	18.25	2.01%
Aug 11, 2026	17.89	17.89	17.89	17.89	17.89	0.90%
Aug 10, 2026	17.73	17.73	17.73	17.73	17.73	-0.23%
Aug 7, 2026	17.77	17.77	17.77	17.77	17.77	2.01%