ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	15.66	15.72	15.57	15.60	15.60	-0.76%	41,345
Aug 31, 2026	15.79	15.81	15.68	15.72	15.72	-0.63%	64,041
Aug 28, 2026	15.73	15.82	15.71	15.82	15.82	0.70%	91,590
Aug 27, 2026	15.69	15.72	15.65	15.71	15.71	0.58%	31,270
Aug 26, 2026	15.64	15.68	15.61	15.62	15.62	-0.38%	18,067
Aug 25, 2026	15.66	15.72	15.58	15.68	15.68	0.84%	102,434
Aug 24, 2026	15.51	15.62	15.51	15.55	15.55	-0.19%	25,722
Aug 21, 2026	15.65	15.65	15.51	15.58	15.58	-0.13%	36,192
Aug 20, 2026	15.64	15.66	15.56	15.60	15.60	-0.38%	31,542
Aug 19, 2026	15.63	15.70	15.51	15.66	15.66	0.32%	27,847
Aug 18, 2026	15.58	15.69	15.41	15.61	15.61	0.13%	69,997
Aug 17, 2026	15.59	15.66	15.50	15.59	15.59	0.58%	42,394
Aug 14, 2026	15.57	15.63	15.50	15.50	15.50	-0.60%	42,914
Aug 13, 2026	15.69	15.72	15.61	15.70	15.59	0.26%	49,635
Aug 12, 2026	15.74	15.74	15.58	15.66	15.55	-0.32%	45,662
Aug 11, 2026	15.68	15.73	15.56	15.71	15.60	0.45%	97,271
Aug 10, 2026	15.57	15.67	15.55	15.64	15.53	0.39%	29,533
Aug 7, 2026	15.54	15.64	15.49	15.58	15.48	0.39%	44,910
Aug 6, 2026	15.53	15.56	15.42	15.52	15.42	-0.39%	38,506
Aug 5, 2026	15.66	15.66	15.47	15.58	15.48	-0.45%	97,744
Aug 4, 2026	15.60	15.71	15.54	15.65	15.54	0.32%	80,104
Aug 3, 2026	15.45	15.62	15.45	15.60	15.49	0.91%	57,498
Jul 31, 2026	15.32	15.47	15.24	15.46	15.36	1.24%	59,593
Jul 30, 2026	15.13	15.30	15.13	15.27	15.17	1.13%	49,827
Jul 29, 2026	15.27	15.56	15.06	15.10	15.00	-1.37%	62,156
Jul 28, 2026	15.28	15.33	15.24	15.31	15.21	0.33%	26,514
Jul 27, 2026	15.33	15.39	15.24	15.26	15.16	-0.07%	24,637
Jul 24, 2026	15.27	15.39	15.27	15.27	15.17	-0.33%	29,284
Jul 23, 2026	15.42	15.53	15.25	15.32	15.22	-1.29%	20,200
Jul 22, 2026	15.53	15.54	15.38	15.52	15.42	0.19%	35,486
Jul 21, 2026	15.56	15.56	15.46	15.49	15.39	0.26%	31,391
Jul 20, 2026	15.49	15.50	15.33	15.45	15.35	0.32%	58,689
Jul 17, 2026	15.45	15.56	15.33	15.40	15.30	-0.90%	37,537
Jul 16, 2026	15.56	15.61	15.45	15.54	15.44	0.06%	35,022
Jul 15, 2026	15.53	15.63	15.52	15.53	15.43	-0.22%	35,684
Jul 14, 2026	15.67	15.72	15.60	15.67	15.46	0.51%	48,319
Jul 13, 2026	15.55	15.64	15.55	15.59	15.38	-	55,331
Jul 10, 2026	15.64	15.64	15.53	15.59	15.38	0.06%	28,187
Jul 9, 2026	15.57	15.58	15.48	15.58	15.37	0.84%	51,117
Jul 8, 2026	15.42	15.50	15.40	15.45	15.24	-0.39%	38,871
Jul 7, 2026	15.46	15.56	15.46	15.51	15.30	-0.32%	45,851
Jul 6, 2026	15.56	15.62	15.53	15.56	15.35	0.26%	31,533
Jul 2, 2026	15.53	15.57	15.44	15.52	15.31	-0.06%	29,424
Jul 1, 2026	15.47	15.58	15.39	15.53	15.32	-0.06%	47,647
Jun 30, 2026	15.35	15.54	15.22	15.54	15.33	1.57%	66,322
Jun 29, 2026	15.13	15.34	15.13	15.30	15.09	1.39%	60,845
Jun 26, 2026	14.94	15.20	14.92	15.09	14.89	0.20%	39,114
Jun 25, 2026	15.21	15.33	15.04	15.06	14.86	-0.66%	34,746
Jun 24, 2026	15.21	15.30	15.10	15.16	14.96	-0.26%	41,285
Jun 23, 2026	15.19	15.28	15.08	15.20	15.00	-0.72%	25,989