Eventide Exponential Technologies N (ETNEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.58
-0.06 (-0.38%)
May 20, 2026, 8:05 AM EST
ETNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | - | - |
| May 19, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.38% |
| May 18, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.57% |
| May 15, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -2.69% |
| May 14, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.30% |
| May 13, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.75% |
| May 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.81% |
| May 11, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.19% |
| May 8, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.18% |
| May 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.83% |
| May 6, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2.13% |
| May 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.13% |
| May 4, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.67% |
| May 1, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.09% |
| Apr 30, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.80% |
| Apr 29, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.07% |
| Apr 28, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.43% |
| Apr 27, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% |
| Apr 24, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.99% |
| Apr 23, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.29% |
| Apr 22, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.72% |
| Apr 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.55% |
| Apr 20, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.62% |
| Apr 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 2.33% |
| Apr 16, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.28% |
| Apr 15, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.86% |
| Apr 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.26% |
| Apr 13, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 2.55% |
| Apr 10, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.30% |
| Apr 9, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.40% |
| Apr 8, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3.74% |
| Apr 7, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.61% |
| Apr 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.23% |
| Apr 2, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.39% |
| Apr 1, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.33% |
| Mar 31, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 4.68% |
| Mar 30, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.32% |
| Mar 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -2.50% |
| Mar 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.47% |
| Mar 25, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.30% |
| Mar 24, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.08% |
| Mar 23, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.85% |
| Mar 20, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -3.35% |
| Mar 19, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.83% |
| Mar 18, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.30% |
| Mar 17, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.36% |
| Mar 16, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.62% |
| Mar 13, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.38% |
| Mar 12, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -3.84% |
| Mar 11, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.15% |