EXETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.37	18.38	18.28	18.38	18.38	-1.24%	14,543
Mar 23, 2026	18.61	18.61	18.61	18.61	18.61	0.43%	100
Mar 20, 2026	18.71	18.71	18.53	18.53	18.53	-2.11%	994
Mar 19, 2026	18.93	19.00	18.93	18.93	18.93	-4.83%	1,052
Mar 17, 2026	19.86	19.89	19.85	19.89	19.89	1.58%	1,710
Mar 16, 2026	19.58	19.58	19.58	19.58	19.58	1.92%	100
Mar 12, 2026	19.24	19.24	19.21	19.21	19.21	0.69%	5,072
Mar 11, 2026	19.08	19.08	19.08	19.08	19.08	-3.10%	105
Mar 10, 2026	19.66	19.72	19.46	19.69	19.69	2.50%	5,572
Mar 9, 2026	19.05	19.21	19.01	19.21	19.21	-0.91%	5,104
Mar 5, 2026	20.78	20.78	19.34	19.39	19.39	-1.89%	3,448
Mar 4, 2026	19.25	20.02	19.25	19.76	19.76	2.65%	3,503
Mar 3, 2026	19.15	19.25	19.15	19.25	19.25	-1.18%	1,101
Mar 2, 2026	19.99	19.99	19.40	19.48	19.48	-1.67%	6,551
Feb 27, 2026	17.01	19.81	16.34	19.81	19.81	12.21%	8,237
Feb 26, 2026	17.67	17.67	17.61	17.65	17.62	-1.37%	6,731
Feb 25, 2026	17.81	17.90	17.81	17.90	17.87	-4.38%	1,400
Feb 23, 2026	18.37	18.72	18.37	18.72	18.69	4.29%	13,265
Feb 20, 2026	18.02	18.02	17.95	17.95	17.92	-1.01%	11,328
Feb 18, 2026	18.17	18.17	18.13	18.13	18.10	-1.24%	1,088
Feb 17, 2026	18.33	18.36	18.33	18.36	18.33	0.05%	1,649
Feb 13, 2026	18.22	18.35	18.22	18.35	18.32	1.38%	1,700
Feb 12, 2026	18.05	18.10	18.05	18.10	18.07	0.25%	307
Feb 11, 2026	18.06	18.06	18.06	18.06	18.02	1.89%	500
Feb 10, 2026	17.50	17.72	17.50	17.72	17.69	0.11%	3,303
Feb 9, 2026	17.70	17.70	17.70	17.70	17.67	0.80%	1,940
Feb 6, 2026	17.57	17.60	17.56	17.56	17.53	-0.62%	2,316
Feb 5, 2026	18.06	18.06	17.67	17.67	17.64	0.63%	680
Feb 4, 2026	17.65	17.65	17.56	17.56	17.53	0.92%	871
Feb 3, 2026	17.40	17.40	17.40	17.40	17.37	-0.51%	169
Feb 2, 2026	17.22	17.64	17.22	17.49	17.46	1.45%	2,526
Jan 29, 2026	17.34	17.34	16.98	17.24	17.18	-0.52%	2,775
Jan 28, 2026	17.13	17.33	17.13	17.33	17.27	1.94%	3,262
Jan 27, 2026	17.00	17.00	16.87	17.00	16.94	3.03%	2,802
Jan 26, 2026	16.42	16.50	16.42	16.50	16.44	1.04%	3,133
Jan 23, 2026	16.61	16.61	16.33	16.33	16.27	-0.67%	37,000
Jan 22, 2026	16.39	16.44	16.39	16.44	16.38	0.24%	456
Jan 21, 2026	15.20	16.40	15.20	16.40	16.34	0.86%	3,605
Jan 20, 2026	16.31	16.31	16.26	16.26	16.20	1.83%	400
Jan 16, 2026	15.97	15.97	15.97	15.97	15.91	-0.45%	222
Jan 14, 2026	16.05	16.14	16.04	16.04	15.98	-0.25%	347
Jan 13, 2026	16.05	16.11	16.05	16.08	16.02	1.45%	1,932
Jan 12, 2026	15.74	15.85	15.74	15.85	15.79	0.96%	2,643
Jan 9, 2026	15.70	15.70	15.70	15.70	15.64	-1.01%	234
Jan 8, 2026	15.70	15.86	15.70	15.86	15.80	1.33%	4,861
Jan 7, 2026	15.64	15.66	15.63	15.65	15.60	-0.36%	3,157
Jan 6, 2026	15.47	15.71	15.47	15.71	15.65	0.11%	800
Jan 5, 2026	15.69	15.69	15.69	15.69	15.63	2.19%	504
Jan 2, 2026	15.55	15.55	15.35	15.35	15.30	-1.17%	700
Dec 31, 2025	15.54	15.54	15.54	15.54	15.48	-0.48%	969