ETCMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.01	1.05	0.97	0.99	0.99	-7.55%	99,063
Jun 2, 2026	1.05	1.13	1.03	1.07	1.07	-5.74%	46,159
Jun 1, 2026	1.16	1.16	1.10	1.14	1.14	-9.55%	59,571
May 29, 2026	1.35	1.35	1.13	1.26	1.26	-3.46%	282,003
May 28, 2026	1.31	1.40	1.30	1.30	1.30	3.59%	173,600
May 27, 2026	1.47	1.47	1.20	1.26	1.26	-5.64%	319,606
May 26, 2026	1.15	1.35	1.15	1.33	1.33	24.88%	298,428
May 22, 2026	1.10	1.10	1.04	1.07	1.07	-0.47%	128,093
May 21, 2026	1.02	1.16	1.02	1.07	1.07	22.76%	156,251
May 20, 2026	0.83	0.87	0.83	0.87	0.87	6.29%	71,008
May 19, 2026	0.82	0.82	0.82	0.82	0.82	0.11%	180
May 18, 2026	0.82	0.83	0.82	0.82	0.82	3.05%	2,808
May 15, 2026	0.80	0.81	0.79	0.79	0.79	-4.52%	4,112
May 14, 2026	0.80	0.83	0.80	0.83	0.83	2.78%	22,236
May 13, 2026	0.81	0.81	0.81	0.81	0.81	-	1,241
May 12, 2026	0.80	0.82	0.80	0.81	0.81	-1.36%	2,605
May 11, 2026	0.85	0.85	0.78	0.82	0.82	-0.94%	3,274
May 8, 2026	0.81	0.83	0.79	0.83	0.83	1.10%	3,583
May 7, 2026	0.79	0.83	0.79	0.82	0.82	-	18,346
May 6, 2026	0.79	0.85	0.79	0.82	0.82	-	48,212
May 5, 2026	0.82	0.82	0.82	0.82	0.82	2.46%	32,192
May 4, 2026	0.79	0.81	0.79	0.80	0.80	8.66%	19,185
May 1, 2026	0.78	0.78	0.74	0.74	0.74	1.14%	368
Apr 30, 2026	0.75	0.75	0.73	0.73	0.73	0.80%	1,141
Apr 29, 2026	0.69	0.75	0.69	0.72	0.72	0.34%	6,539
Apr 28, 2026	0.72	0.72	0.70	0.72	0.72	0.95%	31,414
Apr 27, 2026	0.76	0.76	0.71	0.71	0.71	-6.27%	14,396
Apr 24, 2026	0.78	0.79	0.76	0.76	0.76	-5.00%	33,769
Apr 23, 2026	0.81	0.81	0.80	0.80	0.80	-0.13%	2,590
Apr 22, 2026	0.82	0.83	0.80	0.80	0.80	6.93%	93,292
Apr 21, 2026	0.75	0.75	0.75	0.75	0.75	-0.13%	18,226
Apr 20, 2026	0.77	0.77	0.73	0.75	0.75	-3.17%	1,721
Apr 17, 2026	0.75	0.79	0.75	0.78	0.78	6.33%	82,088
Apr 16, 2026	0.73	0.74	0.72	0.73	0.73	7.59%	17,442
Apr 15, 2026	0.69	0.69	0.68	0.68	0.68	2.69%	18,908
Apr 14, 2026	0.68	0.69	0.65	0.66	0.66	1.80%	8,579
Apr 13, 2026	0.65	0.65	0.65	0.65	0.65	-	12,589
Apr 9, 2026	0.65	0.65	0.65	0.65	0.65	2.16%	409
Apr 8, 2026	0.65	0.65	0.63	0.63	0.63	0.33%	3,973
Apr 7, 2026	0.62	0.63	0.62	0.63	0.63	5.36%	8,628
Apr 6, 2026	0.61	0.62	0.60	0.60	0.60	2.12%	14,300
Apr 2, 2026	0.59	0.60	0.58	0.59	0.59	-0.33%	7,872
Apr 1, 2026	0.63	0.63	0.58	0.59	0.59	-4.07%	21,037
Mar 31, 2026	0.62	0.64	0.62	0.62	0.62	1.65%	4,791
Mar 30, 2026	0.61	0.62	0.61	0.61	0.61	2.54%	2,500
Mar 27, 2026	0.60	0.63	0.57	0.59	0.59	3.06%	1,700
Mar 26, 2026	0.58	0.60	0.57	0.57	0.57	-0.21%	101,969
Mar 25, 2026	0.57	0.58	0.57	0.57	0.57	-1.51%	15,213
Mar 24, 2026	0.58	0.58	0.58	0.58	0.58	0.47%	6,273
Mar 23, 2026	0.60	0.60	0.57	0.58	0.58	-0.03%	16,931