EXETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	21.34	21.34	21.34	21.34	21.34	-0.26%	103
Apr 10, 2026	22.34	22.34	21.40	21.40	21.40	-0.53%	381
Apr 9, 2026	21.33	21.57	21.33	21.51	21.51	4.52%	300
Apr 8, 2026	20.50	20.58	20.50	20.58	20.58	1.33%	200
Apr 7, 2026	20.15	20.31	20.15	20.31	20.31	-1.50%	727
Apr 6, 2026	21.12	21.12	20.58	20.62	20.62	4.41%	1,919
Apr 2, 2026	19.75	19.75	19.75	19.75	19.75	2.54%	100
Apr 1, 2026	19.26	19.26	19.26	19.26	19.26	1.90%	105
Mar 31, 2026	18.85	18.90	18.84	18.90	18.90	0.48%	453
Mar 30, 2026	19.24	19.24	18.81	18.81	18.78	-0.48%	5,756
Mar 27, 2026	18.41	18.90	18.41	18.90	18.87	2.66%	4,465
Mar 26, 2026	18.41	18.41	18.41	18.41	18.38	0.16%	5,380
Mar 24, 2026	18.37	18.38	18.28	18.38	18.35	-1.24%	14,543
Mar 23, 2026	18.61	18.61	18.61	18.61	18.58	0.43%	100
Mar 20, 2026	18.71	18.71	18.53	18.53	18.50	-2.11%	994
Mar 19, 2026	18.93	19.00	18.93	18.93	18.90	-4.83%	1,052
Mar 17, 2026	19.86	19.89	19.85	19.89	19.86	1.58%	1,710
Mar 16, 2026	19.58	19.58	19.58	19.58	19.55	1.92%	100
Mar 12, 2026	19.24	19.24	19.21	19.21	19.18	0.69%	5,072
Mar 11, 2026	19.08	19.08	19.08	19.08	19.05	-3.10%	105
Mar 10, 2026	19.66	19.72	19.46	19.69	19.66	2.50%	5,572
Mar 9, 2026	19.05	19.21	19.01	19.21	19.18	-0.91%	5,104
Mar 5, 2026	20.78	20.78	19.34	19.39	19.35	-1.89%	3,448
Mar 4, 2026	19.25	20.02	19.25	19.76	19.73	2.65%	3,503
Mar 3, 2026	19.15	19.25	19.15	19.25	19.22	-1.18%	1,101
Mar 2, 2026	19.99	19.99	19.40	19.48	19.45	-1.67%	6,551
Feb 27, 2026	17.01	19.81	16.34	19.81	19.78	12.21%	8,237
Feb 26, 2026	17.67	17.67	17.61	17.65	17.59	-1.37%	6,731
Feb 25, 2026	17.81	17.90	17.81	17.90	17.84	-4.38%	1,400
Feb 23, 2026	18.37	18.72	18.37	18.72	18.66	4.29%	13,265
Feb 20, 2026	18.02	18.02	17.95	17.95	17.89	-1.01%	11,328
Feb 18, 2026	18.17	18.17	18.13	18.13	18.07	-1.24%	1,088
Feb 17, 2026	18.33	18.36	18.33	18.36	18.30	0.05%	1,649
Feb 13, 2026	18.22	18.35	18.22	18.35	18.29	1.38%	1,700
Feb 12, 2026	18.05	18.10	18.05	18.10	18.04	0.25%	307
Feb 11, 2026	18.06	18.06	18.06	18.06	17.99	1.89%	500
Feb 10, 2026	17.50	17.72	17.50	17.72	17.66	0.11%	3,303
Feb 9, 2026	17.70	17.70	17.70	17.70	17.64	0.80%	1,940
Feb 6, 2026	17.57	17.60	17.56	17.56	17.50	-0.62%	2,316
Feb 5, 2026	18.06	18.06	17.67	17.67	17.61	0.63%	680
Feb 4, 2026	17.65	17.65	17.56	17.56	17.50	0.92%	871
Feb 3, 2026	17.40	17.40	17.40	17.40	17.34	-0.51%	169
Feb 2, 2026	17.22	17.64	17.22	17.49	17.43	1.45%	2,526
Jan 29, 2026	17.34	17.34	16.98	17.24	17.15	-0.52%	2,775
Jan 28, 2026	17.13	17.33	17.13	17.33	17.24	1.94%	3,262
Jan 27, 2026	17.00	17.00	16.87	17.00	16.91	3.03%	2,802
Jan 26, 2026	16.42	16.50	16.42	16.50	16.41	1.04%	3,133
Jan 23, 2026	16.61	16.61	16.33	16.33	16.24	-0.67%	37,000
Jan 22, 2026	16.39	16.44	16.39	16.44	16.35	0.24%	456
Jan 21, 2026	15.20	16.40	15.20	16.40	16.31	0.86%	3,605