EXETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	24.46	24.46	24.31	24.31	24.31	-1.88%	8,764
May 20, 2026	25.14	25.14	24.66	24.77	24.77	0.41%	1,817
May 19, 2026	24.67	24.67	24.67	24.67	24.67	1.24%	1,003
May 18, 2026	24.35	24.37	24.35	24.37	24.37	-0.56%	485
May 15, 2026	24.48	24.51	24.48	24.51	24.51	1.51%	1,910
May 14, 2026	25.00	25.00	24.14	24.14	24.14	-0.74%	927
May 13, 2026	24.19	24.32	24.19	24.32	24.32	4.10%	1,106
May 12, 2026	23.14	23.36	23.13	23.36	23.36	0.27%	2,810
May 11, 2026	24.52	24.52	23.30	23.30	23.30	-4.70%	660
May 8, 2026	23.92	25.95	23.92	24.45	24.45	11.09%	17,981
May 7, 2026	22.05	22.05	22.01	22.01	22.01	-1.08%	5,300
May 4, 2026	22.63	22.63	22.25	22.25	22.25	-6.00%	763
May 1, 2026	23.67	23.67	23.67	23.67	23.67	7.02%	200
Apr 30, 2026	22.12	22.12	22.12	22.12	22.12	0.77%	6,097
Apr 28, 2026	21.98	21.98	21.98	21.98	21.95	0.96%	8,079
Apr 27, 2026	21.64	21.78	21.64	21.77	21.74	0.94%	2,662
Apr 24, 2026	20.80	21.57	20.80	21.57	21.54	5.01%	4,165
Apr 21, 2026	21.05	21.05	20.47	20.54	20.51	-2.39%	5,402
Apr 20, 2026	21.04	21.04	21.04	21.04	21.01	-0.60%	191
Apr 17, 2026	21.19	21.19	21.13	21.17	21.14	-2.33%	719
Apr 16, 2026	21.68	21.68	21.68	21.68	21.64	1.05%	451
Apr 15, 2026	21.49	21.49	21.45	21.45	21.42	-0.05%	6,885
Apr 14, 2026	21.46	21.46	21.46	21.46	21.43	0.56%	549
Apr 13, 2026	21.34	21.34	21.34	21.34	21.31	-0.26%	103
Apr 10, 2026	22.34	22.34	21.40	21.40	21.36	-0.53%	381
Apr 9, 2026	21.33	21.57	21.33	21.51	21.48	4.52%	300
Apr 8, 2026	20.50	20.58	20.50	20.58	20.55	1.33%	200
Apr 7, 2026	20.15	20.31	20.15	20.31	20.28	-1.50%	727
Apr 6, 2026	21.12	21.12	20.58	20.62	20.59	4.41%	1,919
Apr 2, 2026	19.75	19.75	19.75	19.75	19.72	2.54%	100
Apr 1, 2026	19.26	19.26	19.26	19.26	19.23	1.90%	105
Mar 31, 2026	18.85	18.90	18.84	18.90	18.87	0.65%	453
Mar 30, 2026	19.24	19.24	18.81	18.81	18.75	-0.48%	5,756
Mar 27, 2026	18.41	18.90	18.41	18.90	18.84	2.66%	4,465
Mar 26, 2026	18.41	18.41	18.41	18.41	18.35	0.16%	5,380
Mar 24, 2026	18.37	18.38	18.28	18.38	18.32	-1.24%	14,543
Mar 23, 2026	18.61	18.61	18.61	18.61	18.55	0.43%	100
Mar 20, 2026	18.71	18.71	18.53	18.53	18.47	-2.11%	994
Mar 19, 2026	18.93	19.00	18.93	18.93	18.87	-4.83%	1,052
Mar 17, 2026	19.86	19.89	19.85	19.89	19.83	1.58%	1,710
Mar 16, 2026	19.58	19.58	19.58	19.58	19.52	1.92%	100
Mar 12, 2026	19.24	19.24	19.21	19.21	19.15	0.69%	5,072
Mar 11, 2026	19.08	19.08	19.08	19.08	19.02	-3.10%	105
Mar 10, 2026	19.66	19.72	19.46	19.69	19.63	2.50%	5,572
Mar 9, 2026	19.05	19.21	19.01	19.21	19.15	-0.91%	5,104
Mar 5, 2026	20.78	20.78	19.34	19.39	19.33	-1.89%	3,448
Mar 4, 2026	19.25	20.02	19.25	19.76	19.70	2.65%	3,503
Mar 3, 2026	19.15	19.25	19.15	19.25	19.19	-1.18%	1,101
Mar 2, 2026	19.99	19.99	19.40	19.48	19.42	-1.67%	6,551
Feb 27, 2026	17.01	19.81	16.34	19.81	19.75	12.41%	8,237