ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.44	15.48	15.34	15.38	15.38	0.26%	15,754
May 21, 2026	15.28	15.34	15.11	15.34	15.34	0.26%	26,126
May 20, 2026	15.24	15.36	15.20	15.30	15.30	0.59%	34,589
May 19, 2026	15.10	15.21	15.01	15.21	15.21	0.40%	62,928
May 18, 2026	15.12	15.16	15.01	15.15	15.15	0.53%	56,066
May 15, 2026	15.20	15.23	15.07	15.07	15.07	-1.66%	38,832
May 14, 2026	15.45	15.47	15.35	15.43	15.32	0.19%	41,349
May 13, 2026	15.41	15.49	15.36	15.40	15.29	0.26%	42,436
May 12, 2026	15.37	15.44	15.24	15.36	15.25	-0.26%	58,751
May 11, 2026	15.39	15.49	15.36	15.40	15.29	-0.45%	41,211
May 8, 2026	15.39	15.49	15.35	15.47	15.36	0.85%	25,445
May 7, 2026	15.51	15.51	15.27	15.34	15.23	-0.65%	57,752
May 6, 2026	15.45	15.55	15.38	15.44	15.33	0.06%	45,761
May 5, 2026	15.34	15.43	15.34	15.43	15.32	1.05%	17,116
May 4, 2026	15.48	15.52	15.21	15.27	15.17	-1.17%	30,793
May 1, 2026	15.56	15.60	15.33	15.45	15.34	-0.45%	88,384
Apr 30, 2026	15.50	15.55	15.28	15.52	15.41	0.91%	107,552
Apr 29, 2026	15.27	15.38	15.12	15.38	15.27	0.85%	53,833
Apr 28, 2026	15.16	15.29	15.16	15.25	15.15	-0.46%	42,593
Apr 27, 2026	15.15	15.34	15.07	15.32	15.21	1.12%	100,171
Apr 24, 2026	15.12	15.21	15.03	15.15	15.05	0.20%	46,895
Apr 23, 2026	15.17	15.20	14.97	15.12	15.02	-0.13%	42,172
Apr 22, 2026	15.25	15.25	15.07	15.14	15.04	-	47,047
Apr 21, 2026	15.15	15.23	15.03	15.14	15.04	-0.07%	41,230
Apr 20, 2026	15.31	15.31	15.01	15.15	15.05	-0.85%	77,036
Apr 17, 2026	15.35	15.38	15.20	15.28	15.18	0.07%	79,145
Apr 16, 2026	15.30	15.30	15.10	15.27	15.17	-0.39%	35,232
Apr 15, 2026	15.35	15.35	15.13	15.33	15.22	0.30%	46,978
Apr 14, 2026	15.36	15.42	15.32	15.39	15.18	0.85%	96,555
Apr 13, 2026	15.04	15.26	15.02	15.26	15.05	1.60%	92,186
Apr 10, 2026	15.09	15.15	14.98	15.02	14.81	-0.27%	83,886
Apr 9, 2026	14.94	15.09	14.91	15.06	14.85	1.35%	87,547
Apr 8, 2026	14.86	14.95	14.78	14.86	14.66	1.85%	58,971
Apr 7, 2026	14.68	14.70	14.45	14.59	14.39	-0.82%	64,964
Apr 6, 2026	14.69	14.75	14.60	14.71	14.51	0.68%	49,295
Apr 2, 2026	14.56	14.65	14.42	14.61	14.41	-0.68%	40,853
Apr 1, 2026	14.52	14.87	14.47	14.71	14.51	2.01%	124,379
Mar 31, 2026	14.18	14.42	14.18	14.42	14.22	3.00%	102,057
Mar 30, 2026	14.09	14.13	13.86	14.00	13.81	0.14%	57,728
Mar 27, 2026	14.28	14.28	13.95	13.98	13.79	-2.51%	98,771
Mar 26, 2026	14.60	14.67	14.26	14.34	14.14	-2.05%	118,321
Mar 25, 2026	14.68	14.95	14.62	14.64	14.44	0.55%	39,611
Mar 24, 2026	14.53	14.64	14.41	14.56	14.36	0.14%	27,655
Mar 23, 2026	14.57	14.66	14.50	14.54	14.34	0.90%	34,292
Mar 20, 2026	14.53	14.60	14.39	14.41	14.21	-0.83%	60,983
Mar 19, 2026	14.69	14.71	14.50	14.53	14.33	-1.69%	60,974
Mar 18, 2026	14.95	14.95	14.72	14.78	14.58	-1.00%	29,711
Mar 17, 2026	14.92	15.05	14.91	14.93	14.73	-0.40%	73,279
Mar 16, 2026	14.90	15.03	14.87	14.99	14.78	1.32%	39,714
Mar 13, 2026	15.06	15.19	14.86	14.90	14.59	-0.73%	34,517