EXETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	23.75	24.12	23.62	24.10	24.10	1.98%	8,414
Jun 15, 2026	23.32	23.63	23.32	23.63	23.63	0.91%	948
Jun 12, 2026	23.42	23.42	23.42	23.42	23.42	-1.61%	2,204
Jun 10, 2026	23.80	23.80	23.80	23.80	23.80	1.24%	225
Jun 9, 2026	23.51	23.51	23.51	23.51	23.51	-1.50%	107
Jun 5, 2026	23.87	23.87	23.87	23.87	23.87	3.46%	111
Jun 4, 2026	21.81	23.07	21.81	23.07	23.07	5.78%	228
Jun 2, 2026	21.81	21.81	21.81	21.81	21.81	-2.15%	202
Jun 1, 2026	22.27	22.29	22.27	22.29	22.29	-4.78%	10,577
May 29, 2026	23.70	23.70	23.35	23.41	23.41	-2.53%	1,733
May 28, 2026	24.05	24.05	24.05	24.05	24.02	-1.72%	482
May 26, 2026	24.03	24.47	24.03	24.47	24.44	0.68%	16,877
May 21, 2026	24.46	24.46	24.31	24.31	24.27	-1.88%	8,764
May 20, 2026	25.14	25.14	24.66	24.77	24.74	0.41%	1,817
May 19, 2026	24.67	24.67	24.67	24.67	24.64	1.24%	1,003
May 18, 2026	24.35	24.37	24.35	24.37	24.34	-0.56%	485
May 15, 2026	24.48	24.51	24.48	24.51	24.47	1.51%	1,910
May 14, 2026	25.00	25.00	24.14	24.14	24.11	-0.74%	927
May 13, 2026	24.19	24.32	24.19	24.32	24.29	4.10%	1,106
May 12, 2026	23.14	23.36	23.13	23.36	23.33	0.27%	2,810
May 11, 2026	24.52	24.52	23.30	23.30	23.27	-4.70%	660
May 8, 2026	23.92	25.95	23.92	24.45	24.42	11.09%	17,981
May 7, 2026	22.05	22.05	22.01	22.01	21.98	-1.08%	5,300
May 4, 2026	22.63	22.63	22.25	22.25	22.22	-6.00%	763
May 1, 2026	23.67	23.67	23.67	23.67	23.64	7.02%	200
Apr 30, 2026	22.12	22.12	22.12	22.12	22.09	0.77%	6,097
Apr 28, 2026	21.98	21.98	21.98	21.98	21.92	0.96%	8,079
Apr 27, 2026	21.64	21.78	21.64	21.77	21.71	0.94%	2,662
Apr 24, 2026	20.80	21.57	20.80	21.57	21.51	5.01%	4,165
Apr 21, 2026	21.05	21.05	20.47	20.54	20.48	-2.39%	5,402
Apr 20, 2026	21.04	21.04	21.04	21.04	20.98	-0.60%	191
Apr 17, 2026	21.19	21.19	21.13	21.17	21.11	-2.33%	719
Apr 16, 2026	21.68	21.68	21.68	21.68	21.61	1.05%	451
Apr 15, 2026	21.49	21.49	21.45	21.45	21.39	-0.05%	6,885
Apr 14, 2026	21.46	21.46	21.46	21.46	21.40	0.56%	549
Apr 13, 2026	21.34	21.34	21.34	21.34	21.28	-0.26%	103
Apr 10, 2026	22.34	22.34	21.40	21.40	21.34	-0.53%	381
Apr 9, 2026	21.33	21.57	21.33	21.51	21.45	4.52%	300
Apr 8, 2026	20.50	20.58	20.50	20.58	20.52	1.33%	200
Apr 7, 2026	20.15	20.31	20.15	20.31	20.25	-1.50%	727
Apr 6, 2026	21.12	21.12	20.58	20.62	20.56	4.41%	1,919
Apr 2, 2026	19.75	19.75	19.75	19.75	19.69	2.54%	100
Apr 1, 2026	19.26	19.26	19.26	19.26	19.21	1.90%	105
Mar 31, 2026	18.85	18.90	18.84	18.90	18.85	0.65%	453
Mar 30, 2026	19.24	19.24	18.81	18.81	18.73	-0.48%	5,756
Mar 27, 2026	18.41	18.90	18.41	18.90	18.81	2.66%	4,465
Mar 26, 2026	18.41	18.41	18.41	18.41	18.33	0.16%	5,380
Mar 24, 2026	18.37	18.38	18.28	18.38	18.30	-1.24%	14,543
Mar 23, 2026	18.61	18.61	18.61	18.61	18.53	0.43%	100
Mar 20, 2026	18.71	18.71	18.53	18.53	18.45	-2.11%	994