ETOLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.81	0.82	0.81	0.82	0.82	0.80%	10,512
Mar 26, 2026	0.80	0.82	0.80	0.81	0.81	1.51%	35,600
Mar 25, 2026	0.82	0.82	0.80	0.80	0.80	-3.85%	6,764
Mar 24, 2026	0.80	0.83	0.80	0.83	0.83	4.51%	42,500
Mar 23, 2026	0.78	0.81	0.78	0.80	0.80	2.60%	100,000
Mar 20, 2026	0.79	0.80	0.77	0.78	0.78	-1.82%	16,000
Mar 19, 2026	0.79	0.80	0.79	0.79	0.79	-0.98%	11,300
Mar 18, 2026	0.79	0.81	0.76	0.80	0.80	4.59%	20,450
Mar 17, 2026	0.80	0.80	0.75	0.76	0.76	-5.95%	53,012
Mar 16, 2026	0.80	0.83	0.80	0.81	0.81	0.16%	22,127
Mar 13, 2026	0.86	0.86	0.80	0.81	0.81	-13.62%	67,500
Mar 12, 2026	0.96	0.96	0.94	0.94	0.94	-1.52%	29,750
Mar 11, 2026	0.93	0.95	0.92	0.95	0.95	1.38%	2,729
Mar 10, 2026	0.96	0.96	0.94	0.94	0.94	-1.11%	4,933
Mar 9, 2026	0.90	0.95	0.90	0.95	0.95	5.45%	14,300
Mar 6, 2026	0.88	0.91	0.88	0.90	0.90	-1.86%	5,800
Mar 5, 2026	0.92	0.92	0.89	0.92	0.92	3.36%	4,704
Mar 3, 2026	0.89	0.89	0.88	0.89	0.89	-0.20%	12,525
Mar 2, 2026	0.88	0.90	0.88	0.89	0.89	-0.90%	6,855
Feb 27, 2026	0.90	0.90	0.90	0.90	0.90	-	8,197
Feb 26, 2026	0.90	0.90	0.89	0.90	0.90	0.01%	10,250
Feb 25, 2026	0.88	0.90	0.88	0.90	0.90	0.33%	3,266
Feb 24, 2026	0.90	0.90	0.90	0.90	0.90	-0.34%	677
Feb 23, 2026	0.90	0.91	0.90	0.90	0.90	-	19,100
Feb 20, 2026	0.90	0.90	0.90	0.90	0.90	-	33,400
Feb 19, 2026	0.88	0.90	0.88	0.90	0.90	-1.14%	1,100
Feb 18, 2026	0.90	0.91	0.90	0.91	0.91	1.16%	4,700
Feb 17, 2026	0.89	0.90	0.89	0.90	0.90	-1.55%	8,312
Feb 13, 2026	0.90	0.91	0.90	0.91	0.91	1.58%	700
Feb 12, 2026	0.93	0.93	0.90	0.90	0.90	-5.56%	9,130
Feb 10, 2026	0.95	0.95	0.95	0.95	0.95	-0.31%	3,000
Feb 9, 2026	0.93	0.96	0.93	0.96	0.96	-0.69%	1,273
Feb 5, 2026	0.96	0.96	0.95	0.96	0.96	-0.60%	2,653
Feb 4, 2026	0.97	0.97	0.97	0.97	0.97	-0.69%	166
Feb 3, 2026	0.99	0.99	0.96	0.98	0.98	0.74%	22,383
Feb 2, 2026	0.97	0.97	0.97	0.97	0.97	-1.64%	18,837
Jan 30, 2026	1.00	1.00	0.98	0.98	0.98	-2.77%	3,452
Jan 29, 2026	1.02	1.05	1.01	1.01	1.01	0.80%	39,399
Jan 28, 2026	1.00	1.01	0.99	1.00	1.00	0.61%	108,650
Jan 27, 2026	1.00	1.00	0.99	1.00	1.00	1.63%	10,250
Jan 26, 2026	0.98	0.98	0.98	0.98	0.98	-1.81%	6,005
Jan 23, 2026	0.97	1.00	0.97	1.00	1.00	3.34%	28,000
Jan 22, 2026	0.99	0.99	0.97	0.97	0.97	-2.03%	3,945
Jan 21, 2026	0.98	0.99	0.98	0.99	0.99	3.84%	4,110
Jan 20, 2026	0.96	0.96	0.94	0.95	0.95	-3.20%	8,700
Jan 16, 2026	0.99	0.99	0.98	0.98	0.98	-0.13%	28,900
Jan 15, 2026	0.95	0.98	0.95	0.98	0.98	3.67%	14,635
Jan 14, 2026	0.93	0.95	0.93	0.95	0.95	0.57%	13,600
Jan 13, 2026	0.90	0.94	0.90	0.94	0.94	0.29%	1,255
Jan 12, 2026	0.90	0.96	0.90	0.94	0.94	0.07%	4,983