SWX:ETZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.27	21.27	21.17	21.17	21.17	-0.42%	5,917
Sep 22, 2026	21.26	21.26	21.26	21.26	21.26	0.40%	2,601
Sep 21, 2026	21.10	21.18	21.10	21.18	21.18	0.38%	12,534
Sep 18, 2026	21.15	21.15	21.10	21.10	21.10	-0.40%	5,202
Sep 17, 2026	21.12	21.18	21.12	21.18	21.18	0.88%	6,192
Sep 16, 2026	21.00	21.00	21.00	21.00	21.00	0.65%	-
Sep 15, 2026	20.88	20.88	20.86	20.86	20.86	-0.45%	12,378
Sep 14, 2026	20.96	20.96	20.96	20.96	20.96	-0.47%	5,242
Sep 11, 2026	21.06	21.06	21.06	21.06	21.06	0.41%	2,631
Sep 10, 2026	21.00	21.00	20.97	20.97	20.97	-1.64%	15,666
Sep 9, 2026	21.28	21.32	21.28	21.32	21.32	-0.47%	12,955
Sep 8, 2026	21.42	21.42	21.42	21.42	21.42	-	-
Sep 7, 2026	21.42	21.42	21.42	21.42	21.42	-	-
Sep 4, 2026	21.38	21.42	21.38	21.42	21.42	0.37%	5,164
Sep 3, 2026	21.34	21.34	21.34	21.34	21.34	0.28%	9,434
Sep 2, 2026	21.28	21.28	21.28	21.28	21.28	-	-
Sep 1, 2026	21.47	21.47	21.28	21.28	21.28	-0.68%	18,097
Aug 31, 2026	21.43	21.43	21.43	21.43	21.43	-0.72%	-
Aug 28, 2026	21.58	21.58	21.58	21.58	21.58	0.28%	2,616
Aug 27, 2026	21.62	21.62	21.52	21.52	21.52	-0.76%	29,978
Aug 26, 2026	21.67	21.70	21.67	21.69	21.69	0.14%	61,319
Aug 25, 2026	21.66	21.66	21.66	21.66	21.66	0.60%	571
Aug 24, 2026	21.53	21.53	21.53	21.53	21.53	0.12%	5,122
Aug 21, 2026	21.45	21.50	21.45	21.50	21.50	0.35%	10,284
Aug 20, 2026	21.47	21.47	21.43	21.43	21.43	-0.26%	5,143
Aug 19, 2026	21.49	21.49	21.48	21.48	21.48	-	5,400
Aug 18, 2026	21.53	21.54	21.48	21.48	21.48	-0.76%	5,105
Aug 17, 2026	21.65	21.65	21.65	21.65	21.65	-0.14%	-
Aug 14, 2026	21.68	21.68	21.68	21.68	21.68	-0.41%	-
Aug 13, 2026	21.79	21.79	21.77	21.77	21.77	-0.05%	24,078
Aug 12, 2026	21.78	21.78	21.78	21.78	21.78	-0.14%	2,531
Aug 11, 2026	21.82	21.83	21.81	21.81	21.81	0.25%	7,593
Aug 10, 2026	21.77	21.80	21.75	21.75	21.75	-0.25%	6,948
Aug 7, 2026	21.74	21.81	21.74	21.81	21.81	0.60%	10,561
Aug 6, 2026	21.68	21.68	21.68	21.68	21.68	0.23%	2,800
Aug 5, 2026	21.68	21.68	21.63	21.63	21.63	-	7,751
Aug 4, 2026	21.63	21.63	21.63	21.63	21.63	0.89%	5,353
Aug 3, 2026	21.45	21.45	21.41	21.44	21.44	0.14%	31,601
Jul 31, 2026	21.48	21.48	21.36	21.41	21.41	0.09%	9,885
Jul 30, 2026	21.28	21.41	21.27	21.39	21.39	0.80%	73,004
Jul 29, 2026	21.27	21.27	21.20	21.22	21.22	-0.35%	15,546
Jul 28, 2026	21.29	21.29	21.29	21.29	21.29	0.12%	-
Jul 27, 2026	21.36	21.38	21.27	21.27	21.27	0.33%	41,616
Jul 24, 2026	21.20	21.20	21.20	21.20	21.20	0.81%	-
Jul 23, 2026	21.13	21.13	21.02	21.03	21.03	-1.36%	15,546
Jul 22, 2026	21.12	21.32	21.12	21.32	21.32	0.78%	7,804
Jul 21, 2026	21.15	21.15	21.15	21.15	21.15	0.55%	-
Jul 20, 2026	21.07	21.12	21.04	21.04	21.04	-0.05%	10,418
Jul 17, 2026	21.05	21.05	21.05	21.05	21.05	-0.57%	128
Jul 16, 2026	21.17	21.17	21.17	21.17	21.17	0.02%	-