ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.53	15.57	15.44	15.52	15.52	-0.06%	29,424
Jul 1, 2026	15.47	15.58	15.39	15.53	15.53	-0.06%	47,647
Jun 30, 2026	15.35	15.54	15.22	15.54	15.54	1.57%	66,322
Jun 29, 2026	15.13	15.34	15.13	15.30	15.30	1.39%	60,845
Jun 26, 2026	14.94	15.20	14.92	15.09	15.09	0.20%	39,114
Jun 25, 2026	15.21	15.33	15.04	15.06	15.06	-0.66%	34,746
Jun 24, 2026	15.21	15.30	15.10	15.16	15.16	-0.26%	41,285
Jun 23, 2026	15.19	15.28	15.08	15.20	15.20	-0.72%	25,989
Jun 22, 2026	15.42	15.42	15.21	15.31	15.31	-0.13%	48,845
Jun 18, 2026	15.36	15.46	15.30	15.33	15.33	0.39%	34,951
Jun 17, 2026	15.45	15.50	15.25	15.27	15.27	-1.10%	48,701
Jun 16, 2026	15.49	15.52	15.25	15.44	15.44	0.06%	30,695
Jun 15, 2026	15.37	15.49	15.28	15.43	15.43	1.69%	57,455
Jun 12, 2026	15.25	15.31	15.16	15.28	15.17	0.86%	94,445
Jun 11, 2026	15.11	15.18	14.96	15.15	15.05	0.60%	37,524
Jun 10, 2026	15.03	15.16	15.03	15.06	14.96	-0.46%	47,824
Jun 9, 2026	15.22	15.27	15.01	15.13	15.03	-0.33%	50,340
Jun 8, 2026	15.33	15.35	15.13	15.18	15.07	-0.39%	70,679
Jun 5, 2026	15.44	15.48	15.20	15.24	15.13	-1.55%	51,529
Jun 4, 2026	15.48	15.54	15.43	15.48	15.37	-0.06%	39,225
Jun 3, 2026	15.57	15.60	15.43	15.49	15.38	-0.26%	36,909
Jun 2, 2026	15.55	15.56	15.38	15.53	15.42	-0.26%	63,959
Jun 1, 2026	15.60	15.61	15.46	15.57	15.46	-0.19%	66,046
May 29, 2026	15.63	15.67	15.51	15.60	15.49	0.06%	100,392
May 28, 2026	15.53	15.61	15.43	15.59	15.48	0.91%	88,839
May 27, 2026	15.50	15.53	15.38	15.45	15.34	0.19%	37,942
May 26, 2026	15.51	15.51	15.34	15.42	15.31	0.26%	47,725
May 22, 2026	15.44	15.48	15.34	15.38	15.27	0.26%	15,754
May 21, 2026	15.28	15.34	15.11	15.34	15.23	0.26%	26,126
May 20, 2026	15.24	15.36	15.20	15.30	15.19	0.59%	34,589
May 19, 2026	15.10	15.21	15.01	15.21	15.10	0.40%	62,928
May 18, 2026	15.12	15.16	15.01	15.15	15.05	0.53%	56,166
May 15, 2026	15.20	15.23	15.07	15.07	14.97	-1.66%	38,832
May 14, 2026	15.45	15.47	15.35	15.43	15.22	0.19%	41,349
May 13, 2026	15.41	15.49	15.36	15.40	15.19	0.26%	42,436
May 12, 2026	15.37	15.44	15.24	15.36	15.15	-0.26%	58,751
May 11, 2026	15.39	15.49	15.36	15.40	15.19	-0.45%	41,211
May 8, 2026	15.39	15.49	15.35	15.47	15.26	0.85%	25,445
May 7, 2026	15.51	15.51	15.27	15.34	15.13	-0.65%	57,752
May 6, 2026	15.45	15.55	15.38	15.44	15.23	0.06%	45,761
May 5, 2026	15.34	15.43	15.34	15.43	15.22	1.05%	17,116
May 4, 2026	15.48	15.52	15.21	15.27	15.06	-1.17%	30,793
May 1, 2026	15.56	15.60	15.33	15.45	15.24	-0.45%	88,384
Apr 30, 2026	15.50	15.55	15.28	15.52	15.31	0.91%	107,552
Apr 29, 2026	15.27	15.38	15.12	15.38	15.17	0.85%	53,833
Apr 28, 2026	15.16	15.29	15.16	15.25	15.04	-0.46%	42,593
Apr 27, 2026	15.15	15.34	15.07	15.32	15.11	1.12%	100,171
Apr 24, 2026	15.12	15.21	15.03	15.15	14.94	0.20%	46,895
Apr 23, 2026	15.17	15.20	14.97	15.12	14.91	-0.13%	42,172
Apr 22, 2026	15.25	15.25	15.07	15.14	14.93	-	47,047