ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.55	15.64	15.46	15.62	15.62	1.03%	82,287
Oct 8, 2026	15.50	15.56	15.38	15.46	15.46	-0.13%	61,747
Oct 7, 2026	15.47	15.48	15.36	15.48	15.48	-	34,988
Oct 6, 2026	15.44	15.53	15.41	15.48	15.48	0.58%	41,130
Oct 5, 2026	15.46	15.46	15.29	15.39	15.39	0.07%	54,903
Oct 2, 2026	15.42	15.48	15.34	15.38	15.38	0.26%	43,321
Oct 1, 2026	15.35	15.36	15.19	15.34	15.34	0.07%	47,199
Sep 30, 2026	15.49	15.52	15.29	15.33	15.33	-0.33%	81,244
Sep 29, 2026	15.42	15.42	15.25	15.38	15.38	0.20%	62,518
Sep 28, 2026	15.44	15.49	15.30	15.35	15.35	-0.84%	43,798
Sep 25, 2026	15.51	15.57	15.42	15.48	15.48	0.26%	54,661
Sep 24, 2026	15.50	15.50	15.38	15.44	15.44	-0.39%	42,885
Sep 23, 2026	15.65	15.65	15.45	15.50	15.50	-0.70%	44,940
Sep 22, 2026	15.63	15.72	15.60	15.61	15.61	-0.13%	17,591
Sep 21, 2026	15.51	15.68	15.44	15.63	15.63	1.03%	81,699
Sep 18, 2026	15.47	15.52	15.39	15.47	15.47	0.26%	24,589
Sep 17, 2026	15.42	15.50	15.34	15.43	15.43	1.05%	38,889
Sep 16, 2026	15.43	15.50	15.21	15.27	15.27	-0.78%	48,491
Sep 15, 2026	15.46	15.46	15.33	15.39	15.39	-0.03%	94,605
Sep 14, 2026	15.47	15.56	15.40	15.50	15.39	-0.26%	41,961
Sep 11, 2026	15.51	15.62	15.47	15.54	15.43	1.04%	77,641
Sep 10, 2026	15.47	15.52	15.35	15.38	15.28	-0.90%	35,984
Sep 9, 2026	15.59	15.59	15.51	15.52	15.41	-0.51%	42,878
Sep 8, 2026	15.57	15.67	15.52	15.60	15.49	-0.06%	58,061
Sep 4, 2026	15.58	15.75	15.52	15.61	15.50	-0.19%	58,850
Sep 3, 2026	15.70	15.77	15.60	15.64	15.53	-0.06%	47,322
Sep 2, 2026	15.66	15.70	15.59	15.65	15.54	0.32%	43,177
Sep 1, 2026	15.66	15.72	15.57	15.60	15.49	-0.76%	41,345
Aug 31, 2026	15.79	15.81	15.68	15.72	15.61	-0.63%	64,041
Aug 28, 2026	15.73	15.82	15.71	15.82	15.71	0.70%	91,591
Aug 27, 2026	15.69	15.72	15.65	15.71	15.60	0.58%	31,270
Aug 26, 2026	15.64	15.68	15.61	15.62	15.51	-0.38%	18,069
Aug 25, 2026	15.66	15.72	15.58	15.68	15.57	0.84%	102,441
Aug 24, 2026	15.51	15.62	15.51	15.55	15.44	-0.19%	25,723
Aug 21, 2026	15.65	15.65	15.51	15.58	15.47	-0.13%	36,195
Aug 20, 2026	15.64	15.66	15.56	15.60	15.49	-0.38%	31,543
Aug 19, 2026	15.63	15.70	15.51	15.66	15.55	0.32%	27,849
Aug 18, 2026	15.58	15.69	15.41	15.61	15.50	0.13%	70,010
Aug 17, 2026	15.59	15.66	15.50	15.59	15.48	0.58%	42,396
Aug 14, 2026	15.57	15.63	15.50	15.50	15.39	-0.60%	42,917
Aug 13, 2026	15.69	15.72	15.61	15.70	15.49	0.26%	49,697
Aug 12, 2026	15.74	15.74	15.58	15.66	15.45	-0.32%	45,662
Aug 11, 2026	15.68	15.73	15.56	15.71	15.50	0.45%	97,271
Aug 10, 2026	15.57	15.67	15.55	15.64	15.43	0.39%	29,533
Aug 7, 2026	15.54	15.64	15.49	15.58	15.37	0.39%	44,910
Aug 6, 2026	15.53	15.56	15.42	15.52	15.31	-0.39%	38,506
Aug 5, 2026	15.66	15.66	15.47	15.58	15.37	-0.45%	97,744
Aug 4, 2026	15.60	15.71	15.54	15.65	15.44	0.32%	80,104
Aug 3, 2026	15.45	15.62	15.45	15.60	15.39	0.91%	57,498
Jul 31, 2026	15.32	15.47	15.24	15.46	15.25	1.24%	59,593