ETREND Hightech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	30.40	30.65	30.20	30.35	-	-	1,000
Jul 8, 2026	30.60	30.60	29.65	30.35	30.35	0.17%	189,055
Jul 7, 2026	31.60	31.60	30.20	30.30	30.30	-6.91%	700,698
Jul 6, 2026	29.85	32.90	29.85	32.55	32.55	8.68%	1,799,511
Jul 3, 2026	30.15	30.25	29.85	29.95	29.95	-0.66%	112,968
Jul 2, 2026	29.90	30.30	29.80	30.15	30.15	0.50%	136,621
Jul 1, 2026	30.40	30.40	29.65	30.00	30.00	-	221,104
Jun 30, 2026	29.50	30.70	29.50	30.00	30.00	1.35%	570,253
Jun 29, 2026	30.40	30.40	29.50	29.60	29.60	-0.67%	213,435
Jun 26, 2026	30.00	30.30	29.70	29.80	29.80	0.17%	554,904
Jun 25, 2026	28.70	30.20	28.70	29.75	29.75	3.30%	455,437
Jun 24, 2026	28.70	28.85	28.70	28.80	28.80	0.35%	81,556
Jun 23, 2026	28.50	29.15	28.40	28.70	28.70	-0.69%	63,781
Jun 22, 2026	28.80	29.15	28.10	28.90	28.90	1.58%	161,940
Jun 18, 2026	27.75	28.90	27.75	28.45	28.45	2.71%	174,571
Jun 17, 2026	27.80	27.80	27.35	27.70	27.70	-0.36%	27,402
Jun 16, 2026	27.80	27.80	27.45	27.80	27.80	0.18%	78,706
Jun 15, 2026	27.35	27.75	27.35	27.75	27.75	1.46%	66,258
Jun 12, 2026	27.60	27.60	27.20	27.35	27.35	1.30%	40,674
Jun 11, 2026	26.90	27.20	26.50	27.00	27.00	0.37%	67,317
Jun 10, 2026	27.90	27.90	26.90	26.90	26.90	-2.18%	69,248
Jun 9, 2026	27.85	27.85	27.00	27.50	27.50	1.66%	58,902
Jun 8, 2026	26.50	27.25	26.35	27.05	27.05	-4.59%	103,121
Jun 5, 2026	28.90	28.90	28.10	28.35	28.35	-1.90%	130,531
Jun 4, 2026	29.00	29.00	28.75	28.90	28.90	-0.52%	100,245
Jun 3, 2026	29.25	29.30	28.70	29.05	29.05	-0.68%	122,750
Jun 2, 2026	29.35	29.35	28.50	29.25	29.25	-0.17%	264,767
Jun 1, 2026	29.45	29.50	29.00	29.30	29.30	-	220,670
May 29, 2026	29.50	29.80	29.00	29.30	29.30	0.17%	159,680
May 28, 2026	29.10	30.25	29.10	29.25	29.25	0.86%	299,191
May 27, 2026	30.05	30.05	28.80	29.00	29.00	-1.69%	147,929
May 26, 2026	29.70	29.70	29.10	29.50	29.50	-0.67%	135,531
May 25, 2026	29.25	30.70	28.80	29.70	29.70	2.77%	646,431
May 22, 2026	29.00	29.20	28.70	28.90	28.90	-0.17%	228,904
May 21, 2026	27.50	29.85	27.50	28.95	28.95	6.24%	313,605
May 20, 2026	27.30	28.25	27.20	27.25	27.25	-1.62%	77,287
May 19, 2026	28.65	28.65	27.65	27.70	27.70	-3.32%	141,400
May 18, 2026	31.05	31.05	28.15	28.65	28.65	1.06%	177,510
May 15, 2026	28.50	29.50	28.25	28.35	28.35	0.35%	131,996
May 14, 2026	28.50	28.95	28.25	28.25	28.25	-0.88%	97,235
May 13, 2026	29.10	29.10	28.30	28.50	28.50	-1.72%	61,201
May 12, 2026	29.40	29.40	28.20	29.00	29.00	-1.19%	202,886
May 11, 2026	30.60	30.60	29.10	29.35	29.35	-1.51%	209,542
May 8, 2026	30.00	30.95	29.55	29.80	29.80	0.85%	284,366
May 7, 2026	30.10	30.25	29.55	29.55	29.55	-0.34%	148,072
May 6, 2026	30.80	30.80	29.15	29.65	29.65	-3.73%	453,722
May 5, 2026	31.75	32.00	30.65	30.80	30.80	-0.16%	1,481,084
May 4, 2026	27.65	30.85	27.65	30.85	30.85	9.98%	1,164,303
Apr 30, 2026	28.20	28.65	27.70	28.05	28.05	0.18%	202,943
Apr 29, 2026	27.10	29.00	27.10	28.00	28.00	3.32%	543,741