ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	15.48	15.50	15.46	15.50	-	0.32%	23,965
Jan 30, 2026	15.57	15.57	15.32	15.45	15.45	-0.45%	106,887
Jan 29, 2026	15.48	15.52	15.31	15.52	15.52	-	51,623
Jan 28, 2026	15.58	15.58	15.44	15.52	15.52	0.19%	55,054
Jan 27, 2026	15.52	15.52	15.30	15.49	15.49	-	34,960
Jan 26, 2026	15.50	15.50	15.41	15.49	15.49	0.39%	45,788
Jan 23, 2026	15.43	15.43	15.25	15.43	15.43	0.19%	32,585
Jan 22, 2026	15.34	15.41	15.30	15.40	15.40	1.05%	54,318
Jan 21, 2026	15.10	15.26	15.08	15.24	15.24	1.20%	59,698
Jan 20, 2026	15.15	15.21	15.01	15.06	15.06	-1.05%	65,904
Jan 16, 2026	15.26	15.34	15.20	15.22	15.22	-0.26%	95,690
Jan 15, 2026	15.30	15.34	15.22	15.26	15.26	-0.65%	60,454
Jan 14, 2026	15.45	15.47	15.34	15.36	15.25	-0.58%	37,349
Jan 13, 2026	15.42	15.48	15.40	15.45	15.34	0.13%	39,864
Jan 12, 2026	15.35	15.46	15.33	15.43	15.32	-0.13%	98,223
Jan 9, 2026	15.47	15.51	15.43	15.45	15.34	0.13%	42,771
Jan 8, 2026	15.43	15.47	15.39	15.43	15.32	0.06%	58,388
Jan 7, 2026	15.45	15.45	15.41	15.42	15.31	-0.19%	40,795
Jan 6, 2026	15.38	15.45	15.37	15.45	15.34	0.52%	70,199
Jan 5, 2026	15.38	15.40	15.31	15.37	15.26	0.65%	43,799
Jan 2, 2026	15.39	15.40	15.12	15.27	15.16	-	82,919
Dec 31, 2025	15.42	15.43	15.27	15.27	15.16	-0.65%	73,944
Dec 30, 2025	15.35	15.43	15.33	15.37	15.26	0.39%	99,557
Dec 29, 2025	15.32	15.32	15.22	15.31	15.20	-0.39%	65,126
Dec 26, 2025	15.36	15.38	15.31	15.37	15.26	0.20%	42,539
Dec 24, 2025	15.35	15.35	15.31	15.34	15.23	0.26%	26,455
Dec 23, 2025	15.22	15.33	15.22	15.30	15.19	0.13%	35,404
Dec 22, 2025	15.31	15.31	15.19	15.28	15.17	0.46%	23,671
Dec 19, 2025	15.02	15.21	15.00	15.21	15.11	1.74%	50,427
Dec 18, 2025	14.99	15.06	14.95	14.95	14.85	0.07%	73,689
Dec 17, 2025	15.03	15.05	14.91	14.94	14.84	-0.33%	43,370
Dec 16, 2025	15.04	15.10	14.95	14.99	14.89	-0.33%	66,390
Dec 15, 2025	15.10	15.10	14.99	15.04	14.94	-0.46%	31,148
Dec 12, 2025	15.22	15.25	15.09	15.11	14.90	-0.85%	39,474
Dec 11, 2025	15.23	15.24	15.12	15.24	15.03	-0.20%	105,022
Dec 10, 2025	15.25	15.28	15.18	15.27	15.06	0.33%	26,259
Dec 9, 2025	15.17	15.27	15.17	15.22	15.01	-0.13%	30,223
Dec 8, 2025	15.30	15.31	15.15	15.24	15.03	-0.20%	62,808
Dec 5, 2025	15.29	15.35	15.21	15.27	15.06	0.26%	66,017
Dec 4, 2025	15.32	15.35	15.17	15.23	15.02	-0.13%	70,300
Dec 3, 2025	15.32	15.32	15.23	15.25	15.04	-0.46%	46,696
Dec 2, 2025	15.35	15.37	15.21	15.32	15.11	0.39%	29,854
Dec 1, 2025	15.33	15.36	15.24	15.26	15.05	-0.78%	42,200
Nov 28, 2025	15.30	15.45	15.26	15.38	15.17	1.05%	66,023
Nov 26, 2025	15.11	15.24	15.11	15.22	15.01	0.86%	48,587
Nov 25, 2025	14.98	15.10	14.89	15.09	14.88	1.07%	56,184
Nov 24, 2025	14.92	14.95	14.81	14.93	14.72	0.74%	51,875
Nov 21, 2025	14.68	14.83	14.61	14.82	14.61	1.16%	68,035
Nov 20, 2025	14.99	15.02	14.54	14.65	14.45	-1.01%	53,701
Nov 19, 2025	14.84	14.96	14.74	14.80	14.60	-0.20%	51,183