ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.25	15.48	15.25	15.37	15.37	0.52%	26,715
Feb 19, 2026	15.32	15.38	15.27	15.29	15.29	-0.20%	19,616
Feb 18, 2026	15.32	15.46	15.30	15.32	15.32	0.13%	24,328
Feb 17, 2026	15.30	15.39	15.14	15.30	15.30	-0.58%	39,362
Feb 13, 2026	15.38	15.49	15.30	15.39	15.28	0.26%	71,185
Feb 12, 2026	15.58	15.58	15.35	15.35	15.24	-0.90%	28,933
Feb 11, 2026	15.60	15.60	15.39	15.49	15.38	-0.13%	24,329
Feb 10, 2026	15.51	15.58	15.50	15.51	15.40	0.13%	60,828
Feb 9, 2026	15.46	15.53	15.38	15.49	15.38	0.26%	26,400
Feb 6, 2026	15.29	15.46	15.29	15.45	15.34	1.44%	67,374
Feb 5, 2026	15.35	15.53	15.18	15.23	15.13	-1.17%	44,038
Feb 4, 2026	15.47	15.53	15.36	15.41	15.30	0.06%	28,948
Feb 3, 2026	15.50	15.51	15.35	15.40	15.29	-0.84%	50,222
Feb 2, 2026	15.48	15.54	15.46	15.53	15.42	0.52%	41,557
Jan 30, 2026	15.57	15.57	15.32	15.45	15.34	-0.45%	106,887
Jan 29, 2026	15.48	15.52	15.31	15.52	15.41	-	51,623
Jan 28, 2026	15.58	15.58	15.44	15.52	15.41	0.19%	55,054
Jan 27, 2026	15.52	15.52	15.30	15.49	15.38	-	34,960
Jan 26, 2026	15.50	15.50	15.41	15.49	15.38	0.39%	45,788
Jan 23, 2026	15.43	15.43	15.25	15.43	15.32	0.19%	32,585
Jan 22, 2026	15.34	15.41	15.30	15.40	15.29	1.05%	54,319
Jan 21, 2026	15.10	15.26	15.08	15.24	15.14	1.20%	59,698
Jan 20, 2026	15.15	15.21	15.01	15.06	14.96	-1.05%	65,904
Jan 16, 2026	15.26	15.34	15.20	15.22	15.12	-0.26%	95,690
Jan 15, 2026	15.30	15.34	15.22	15.26	15.16	-0.65%	60,454
Jan 14, 2026	15.45	15.47	15.34	15.36	15.15	-0.58%	37,349
Jan 13, 2026	15.42	15.48	15.40	15.45	15.24	0.13%	39,864
Jan 12, 2026	15.35	15.46	15.33	15.43	15.22	-0.13%	98,223
Jan 9, 2026	15.47	15.51	15.43	15.45	15.24	0.13%	42,771
Jan 8, 2026	15.43	15.47	15.39	15.43	15.22	0.06%	58,388
Jan 7, 2026	15.45	15.45	15.41	15.42	15.21	-0.19%	40,795
Jan 6, 2026	15.38	15.45	15.37	15.45	15.24	0.52%	70,199
Jan 5, 2026	15.38	15.40	15.31	15.37	15.16	0.65%	43,799
Jan 2, 2026	15.39	15.40	15.12	15.27	15.06	-	82,919
Dec 31, 2025	15.42	15.43	15.27	15.27	15.06	-0.65%	73,944
Dec 30, 2025	15.35	15.43	15.33	15.37	15.16	0.39%	99,557
Dec 29, 2025	15.32	15.32	15.22	15.31	15.10	-0.39%	65,126
Dec 26, 2025	15.36	15.38	15.31	15.37	15.16	0.20%	42,539
Dec 24, 2025	15.35	15.35	15.31	15.34	15.13	0.26%	26,455
Dec 23, 2025	15.22	15.33	15.22	15.30	15.09	0.13%	35,404
Dec 22, 2025	15.31	15.31	15.19	15.28	15.07	0.46%	23,671
Dec 19, 2025	15.02	15.21	15.00	15.21	15.00	1.74%	50,427
Dec 18, 2025	14.99	15.06	14.95	14.95	14.74	0.07%	73,689
Dec 17, 2025	15.03	15.05	14.91	14.94	14.74	-0.33%	43,370
Dec 16, 2025	15.04	15.10	14.95	14.99	14.78	-0.33%	66,390
Dec 15, 2025	15.10	15.10	14.99	15.04	14.83	-0.46%	31,148
Dec 12, 2025	15.22	15.25	15.09	15.11	14.80	-0.85%	39,474
Dec 11, 2025	15.23	15.24	15.12	15.24	14.93	-0.20%	105,022
Dec 10, 2025	15.25	15.28	15.18	15.27	14.96	0.33%	26,259
Dec 9, 2025	15.17	15.27	15.17	15.22	14.91	-0.13%	30,223