ETREND Hightech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	25.65	25.85	24.50	25.10	25.10	-3.09%	148,411
Jul 28, 2026	26.80	26.80	25.85	25.90	25.90	-4.07%	87,433
Jul 27, 2026	27.20	27.30	26.90	27.00	27.00	-1.10%	61,355
Jul 24, 2026	27.50	27.75	27.20	27.30	27.30	-0.91%	29,078
Jul 23, 2026	27.70	27.80	27.45	27.55	27.55	-0.90%	61,159
Jul 22, 2026	27.65	28.20	27.65	27.80	27.80	0.54%	41,450
Jul 21, 2026	27.20	27.65	27.20	27.65	27.65	1.65%	69,091
Jul 20, 2026	28.20	28.20	26.30	27.20	27.20	2.06%	96,644
Jul 17, 2026	28.05	28.20	26.60	26.65	26.65	-4.99%	231,610
Jul 16, 2026	28.55	28.55	27.75	28.05	28.05	-1.23%	121,952
Jul 15, 2026	28.25	28.65	28.00	28.40	28.40	0.53%	146,052
Jul 14, 2026	29.45	29.45	27.75	28.25	28.25	-1.94%	307,219
Jul 13, 2026	30.10	30.20	29.65	29.80	28.81	-0.83%	293,565
Jul 9, 2026	30.40	30.65	30.05	30.05	29.05	-0.99%	119,258
Jul 8, 2026	30.60	30.60	29.65	30.35	29.34	0.17%	189,055
Jul 7, 2026	31.60	31.60	30.20	30.30	29.29	-6.91%	700,698
Jul 6, 2026	29.85	32.90	29.85	32.55	31.47	8.68%	1,799,511
Jul 3, 2026	30.15	30.25	29.85	29.95	28.95	-0.66%	112,968
Jul 2, 2026	29.90	30.30	29.80	30.15	29.15	0.50%	136,621
Jul 1, 2026	30.40	30.40	29.65	30.00	29.00	-	221,104
Jun 30, 2026	29.50	30.70	29.50	30.00	29.00	1.35%	570,253
Jun 29, 2026	30.40	30.40	29.50	29.60	28.61	-0.67%	213,435
Jun 26, 2026	30.00	30.30	29.70	29.80	28.81	0.17%	554,904
Jun 25, 2026	28.70	30.20	28.70	29.75	28.76	3.30%	455,437
Jun 24, 2026	28.70	28.85	28.70	28.80	27.84	0.35%	81,556
Jun 23, 2026	28.50	29.15	28.40	28.70	27.74	-0.69%	63,781
Jun 22, 2026	28.80	29.15	28.10	28.90	27.94	1.58%	161,940
Jun 18, 2026	27.75	28.90	27.75	28.45	27.50	2.71%	174,571
Jun 17, 2026	27.80	27.80	27.35	27.70	26.78	-0.36%	27,402
Jun 16, 2026	27.80	27.80	27.45	27.80	26.87	0.18%	78,706
Jun 15, 2026	27.35	27.75	27.35	27.75	26.83	1.46%	66,258
Jun 12, 2026	27.60	27.60	27.20	27.35	26.44	1.30%	40,674
Jun 11, 2026	26.90	27.20	26.50	27.00	26.10	0.37%	67,317
Jun 10, 2026	27.90	27.90	26.90	26.90	26.00	-2.18%	69,248
Jun 9, 2026	27.85	27.85	27.00	27.50	26.58	1.66%	58,902
Jun 8, 2026	26.50	27.25	26.35	27.05	26.15	-4.59%	103,121
Jun 5, 2026	28.90	28.90	28.10	28.35	27.41	-1.90%	130,531
Jun 4, 2026	29.00	29.00	28.75	28.90	27.94	-0.52%	100,245
Jun 3, 2026	29.25	29.30	28.70	29.05	28.08	-0.68%	122,750
Jun 2, 2026	29.35	29.35	28.50	29.25	28.28	-0.17%	264,767
Jun 1, 2026	29.45	29.50	29.00	29.30	28.32	-	220,670
May 29, 2026	29.50	29.80	29.00	29.30	28.32	0.17%	159,680
May 28, 2026	29.10	30.25	29.10	29.25	28.28	0.86%	299,191
May 27, 2026	30.05	30.05	28.80	29.00	28.03	-1.69%	147,929
May 26, 2026	29.70	29.70	29.10	29.50	28.52	-0.67%	135,531
May 25, 2026	29.25	30.70	28.80	29.70	28.71	2.77%	646,431
May 22, 2026	29.00	29.20	28.70	28.90	27.94	-0.17%	228,904
May 21, 2026	27.50	29.85	27.50	28.95	27.99	6.24%	313,605
May 20, 2026	27.30	28.25	27.20	27.25	26.34	-1.62%	77,287
May 19, 2026	28.65	28.65	27.65	27.70	26.78	-3.32%	141,400