ETOLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.97	0.97	0.95	0.96	0.96	-0.18%	34,691
Jun 2, 2026	0.92	0.96	0.92	0.96	0.96	4.00%	30,923
Jun 1, 2026	0.92	0.94	0.92	0.92	0.92	1.14%	21,394
May 29, 2026	0.77	0.93	0.77	0.91	0.91	-2.20%	21,250
May 28, 2026	0.92	0.94	0.92	0.93	0.93	0.69%	21,288
May 27, 2026	0.92	0.93	0.92	0.93	0.93	-3.26%	16,540
May 26, 2026	0.92	0.97	0.92	0.96	0.96	5.01%	75,999
May 22, 2026	0.92	0.94	0.91	0.91	0.91	-2.92%	35,535
May 21, 2026	0.95	0.95	0.93	0.94	0.94	-0.02%	5,421
May 20, 2026	0.95	0.95	0.94	0.94	0.94	-1.48%	29,000
May 19, 2026	0.98	0.99	0.92	0.96	0.96	-3.19%	54,100
May 18, 2026	0.99	0.99	0.97	0.99	0.99	6.11%	11,400
May 15, 2026	0.96	0.98	0.93	0.93	0.93	-9.93%	10,200
May 14, 2026	1.04	1.07	1.03	1.03	1.03	4.46%	14,939
May 13, 2026	0.97	0.99	0.96	0.99	0.99	2.58%	3,397
May 12, 2026	0.95	0.97	0.95	0.96	0.96	-1.78%	15,000
May 11, 2026	1.01	1.01	0.97	0.98	0.98	-0.86%	25,015
May 8, 2026	0.98	1.00	0.98	0.99	0.99	-0.43%	49,858
May 7, 2026	1.00	1.00	0.99	0.99	0.99	-2.09%	9,468
May 6, 2026	1.05	1.05	1.00	1.02	1.02	-4.20%	39,983
May 5, 2026	1.15	1.15	1.06	1.06	1.06	-4.56%	67,005
May 4, 2026	1.08	1.11	1.08	1.11	1.11	1.83%	28,900
May 1, 2026	1.07	1.09	1.07	1.09	1.09	-0.85%	4,500
Apr 30, 2026	1.10	1.10	1.10	1.10	1.10	-0.72%	221
Apr 29, 2026	1.15	1.15	1.11	1.11	1.11	-2.82%	4,300
Apr 28, 2026	1.12	1.16	1.11	1.14	1.14	2.71%	54,321
Apr 27, 2026	1.04	1.11	1.04	1.11	1.11	4.50%	6,502
Apr 22, 2026	1.07	1.07	1.05	1.06	1.06	1.16%	14,840
Apr 21, 2026	1.03	1.06	1.03	1.05	1.05	3.37%	3,500
Apr 20, 2026	1.02	1.02	1.01	1.02	1.02	0.57%	2,007
Apr 17, 2026	1.01	1.01	1.00	1.01	1.01	-	6,200
Apr 16, 2026	1.00	1.01	0.98	1.01	1.01	5.48%	12,920
Apr 15, 2026	1.02	1.02	0.96	0.96	0.96	-5.76%	52,163
Apr 14, 2026	0.94	1.02	0.94	1.02	1.02	10.62%	33,570
Apr 13, 2026	0.92	0.93	0.92	0.92	0.92	-1.25%	2,700
Apr 10, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	10,515
Apr 9, 2026	0.92	0.92	0.91	0.92	0.92	2.22%	3,900
Apr 8, 2026	0.89	0.90	0.89	0.90	0.90	0.33%	13,526
Apr 7, 2026	0.89	0.90	0.88	0.90	0.90	-0.69%	5,835
Apr 6, 2026	0.90	0.90	0.90	0.90	0.90	0.70%	3,948
Apr 2, 2026	0.85	0.90	0.85	0.90	0.90	1.68%	26,725
Apr 1, 2026	0.90	0.92	0.88	0.88	0.88	-1.01%	19,950
Mar 31, 2026	0.85	0.89	0.85	0.89	0.89	7.54%	23,600
Mar 30, 2026	0.80	0.84	0.80	0.83	0.83	0.99%	20,400
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	-1.81%	16,000