ETREND Hightech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	25.20	25.40	25.00	25.15	25.15	-0.20%	62,258
Mar 31, 2026	25.45	25.45	25.15	25.20	25.20	-0.98%	37,479
Mar 30, 2026	25.45	25.60	25.40	25.45	25.45	-0.20%	23,091
Mar 27, 2026	25.70	25.85	24.85	25.50	25.50	-0.97%	53,255
Mar 26, 2026	26.40	26.40	25.75	25.75	25.75	-0.19%	66,331
Mar 25, 2026	25.65	26.00	25.65	25.80	25.80	0.78%	24,463
Mar 24, 2026	25.85	25.85	25.20	25.60	25.60	-2.29%	52,164
Mar 23, 2026	26.50	26.55	26.05	26.20	26.20	-1.32%	45,329
Mar 20, 2026	26.80	26.90	26.30	26.55	26.55	-0.93%	60,246
Mar 19, 2026	26.90	26.90	26.55	26.80	26.80	-0.37%	46,874
Mar 18, 2026	26.55	26.90	26.20	26.90	26.90	2.87%	120,440
Mar 17, 2026	25.90	26.25	25.60	26.15	26.15	1.75%	100,165
Mar 16, 2026	25.70	25.75	25.55	25.70	25.70	0.19%	66,474
Mar 13, 2026	25.60	25.90	25.60	25.65	25.65	-0.39%	45,048
Mar 12, 2026	26.05	26.05	25.75	25.75	25.75	-1.15%	66,752
Mar 11, 2026	25.95	26.35	25.90	26.05	26.05	0.58%	65,138
Mar 10, 2026	26.15	26.50	25.45	25.90	25.90	-	57,344
Mar 9, 2026	25.70	26.00	25.70	25.90	25.90	-4.25%	61,198
Mar 6, 2026	26.90	27.50	26.90	27.05	27.05	0.93%	60,278
Mar 5, 2026	26.60	27.00	26.60	26.80	26.80	0.75%	30,269
Mar 4, 2026	27.40	27.40	26.50	26.60	26.60	-3.45%	113,284
Mar 3, 2026	27.75	27.75	27.45	27.55	27.55	0.36%	85,427
Mar 2, 2026	27.30	27.50	27.30	27.45	27.45	-0.90%	89,674
Feb 26, 2026	27.30	27.85	27.30	27.70	27.70	1.65%	90,496
Feb 25, 2026	27.50	27.50	27.20	27.25	27.25	-0.73%	50,645
Feb 24, 2026	27.50	27.90	27.10	27.45	27.45	0.37%	98,502
Feb 23, 2026	27.50	27.55	27.05	27.35	27.35	0.18%	131,109
Feb 11, 2026	27.15	27.55	27.00	27.30	27.30	0.37%	79,330
Feb 10, 2026	27.35	27.35	27.15	27.20	27.20	-0.55%	49,148
Feb 9, 2026	28.25	28.25	27.20	27.35	27.35	-0.91%	76,407
Feb 6, 2026	28.95	28.95	27.20	27.60	27.60	-5.15%	178,737
Feb 5, 2026	27.20	29.40	27.20	29.10	29.10	6.99%	447,983
Feb 4, 2026	27.90	27.90	27.10	27.20	27.20	0.37%	58,878
Feb 3, 2026	27.15	27.40	26.90	27.10	27.10	0.18%	116,377
Feb 2, 2026	27.30	27.45	27.00	27.05	27.05	-1.81%	56,656
Jan 30, 2026	28.05	28.05	27.50	27.55	27.55	-2.65%	117,559
Jan 29, 2026	29.15	29.15	28.25	28.30	28.30	-3.90%	135,322
Jan 28, 2026	29.60	29.95	29.20	29.45	29.45	-	117,053
Jan 27, 2026	29.00	29.75	29.00	29.45	29.45	1.73%	155,105
Jan 26, 2026	29.00	29.00	28.50	28.95	28.95	-0.17%	145,651
Jan 23, 2026	29.95	29.95	28.60	29.00	29.00	-1.02%	164,362
Jan 22, 2026	30.10	30.35	29.30	29.30	29.30	-0.68%	211,340
Jan 21, 2026	30.50	31.10	29.50	29.50	29.50	-5.30%	538,628
Jan 20, 2026	33.50	33.55	30.75	31.15	31.15	-3.11%	1,282,700
Jan 19, 2026	31.50	32.15	30.85	32.15	32.15	9.91%	1,323,440
Jan 16, 2026	26.70	29.25	26.70	29.25	29.25	9.96%	675,489
Jan 15, 2026	26.45	26.80	25.85	26.60	26.60	4.72%	215,281
Jan 14, 2026	25.25	25.50	25.20	25.40	25.40	0.59%	103,183
Jan 13, 2026	25.50	25.50	25.10	25.25	25.25	-0.98%	71,513
Jan 12, 2026	25.35	26.30	25.35	25.50	25.50	0.59%	77,186