ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	15.22	15.22	15.08	15.09	15.09	-1.24%	82,293
Oct 29, 2026	15.23	15.29	15.17	15.28	15.28	0.39%	53,353
Oct 28, 2026	15.21	15.25	15.17	15.22	15.22	-	68,319
Oct 27, 2026	15.20	15.28	15.15	15.22	15.22	-	57,007
Oct 26, 2026	15.20	15.23	15.13	15.22	15.22	0.66%	40,006
Oct 23, 2026	15.12	15.24	15.09	15.12	15.12	-0.79%	44,396
Oct 22, 2026	15.30	15.44	15.16	15.24	15.24	-0.97%	53,254
Oct 21, 2026	15.34	15.44	15.32	15.39	15.39	0.26%	31,414
Oct 20, 2026	15.31	15.44	15.28	15.35	15.35	0.26%	32,114
Oct 19, 2026	15.21	15.32	15.20	15.31	15.31	0.92%	92,981
Oct 16, 2026	15.32	15.35	15.12	15.17	15.17	-0.52%	71,137
Oct 15, 2026	15.21	15.34	15.21	15.25	15.25	-0.29%	91,571
Oct 14, 2026	15.50	15.54	15.36	15.40	15.29	-0.90%	50,177
Oct 13, 2026	15.55	15.59	15.53	15.54	15.43	-0.26%	39,081
Oct 12, 2026	15.60	15.63	15.49	15.58	15.47	-0.26%	48,100
Oct 9, 2026	15.55	15.64	15.46	15.62	15.51	1.03%	82,287
Oct 8, 2026	15.50	15.56	15.38	15.46	15.35	-0.13%	61,748
Oct 7, 2026	15.47	15.48	15.36	15.48	15.37	-	34,989
Oct 6, 2026	15.44	15.53	15.41	15.48	15.37	0.58%	41,130
Oct 5, 2026	15.46	15.46	15.29	15.39	15.28	0.07%	54,905
Oct 2, 2026	15.42	15.48	15.34	15.38	15.27	0.26%	43,323
Oct 1, 2026	15.35	15.36	15.19	15.34	15.23	0.07%	47,202
Sep 30, 2026	15.49	15.52	15.29	15.33	15.22	-0.33%	81,246
Sep 29, 2026	15.42	15.42	15.25	15.38	15.27	0.20%	62,519
Sep 28, 2026	15.44	15.49	15.30	15.35	15.24	-0.84%	43,800
Sep 25, 2026	15.51	15.57	15.42	15.48	15.37	0.26%	54,664
Sep 24, 2026	15.50	15.50	15.38	15.44	15.33	-0.39%	42,886
Sep 23, 2026	15.65	15.65	15.45	15.50	15.39	-0.70%	44,944
Sep 22, 2026	15.63	15.72	15.60	15.61	15.50	-0.13%	17,592
Sep 21, 2026	15.51	15.68	15.44	15.63	15.52	1.03%	81,703
Sep 18, 2026	15.47	15.52	15.39	15.47	15.36	0.26%	24,592
Sep 17, 2026	15.42	15.50	15.34	15.43	15.32	1.05%	38,890
Sep 16, 2026	15.43	15.50	15.21	15.27	15.17	-0.78%	48,493
Sep 15, 2026	15.46	15.46	15.33	15.39	15.28	-0.03%	94,608
Sep 14, 2026	15.47	15.56	15.40	15.50	15.29	-0.26%	41,964
Sep 11, 2026	15.51	15.62	15.47	15.54	15.33	1.04%	77,641
Sep 10, 2026	15.47	15.52	15.35	15.38	15.17	-0.90%	35,984
Sep 9, 2026	15.59	15.59	15.51	15.52	15.31	-0.51%	42,878
Sep 8, 2026	15.57	15.67	15.52	15.60	15.39	-0.06%	58,061
Sep 4, 2026	15.58	15.75	15.52	15.61	15.40	-0.19%	58,850
Sep 3, 2026	15.70	15.77	15.60	15.64	15.43	-0.06%	47,322
Sep 2, 2026	15.66	15.70	15.59	15.65	15.44	0.32%	43,177
Sep 1, 2026	15.66	15.72	15.57	15.60	15.39	-0.76%	41,345
Aug 31, 2026	15.79	15.81	15.68	15.72	15.51	-0.63%	64,041
Aug 28, 2026	15.73	15.82	15.71	15.82	15.60	0.70%	91,591
Aug 27, 2026	15.69	15.72	15.65	15.71	15.50	0.58%	31,270
Aug 26, 2026	15.64	15.68	15.61	15.62	15.41	-0.38%	18,069
Aug 25, 2026	15.66	15.72	15.58	15.68	15.47	0.84%	102,441
Aug 24, 2026	15.51	15.62	15.51	15.55	15.34	-0.19%	25,723
Aug 21, 2026	15.65	15.65	15.51	15.58	15.37	-0.13%	36,195