ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	15.56	15.60	15.33	15.45	15.45	-0.45%	88,381
Apr 30, 2026	15.50	15.55	15.28	15.52	15.52	0.91%	107,552
Apr 29, 2026	15.27	15.38	15.12	15.38	15.38	0.85%	53,833
Apr 28, 2026	15.16	15.29	15.16	15.25	15.25	-0.46%	42,593
Apr 27, 2026	15.15	15.34	15.07	15.32	15.32	1.12%	100,171
Apr 24, 2026	15.12	15.21	15.03	15.15	15.15	0.20%	46,894
Apr 23, 2026	15.17	15.20	14.97	15.12	15.12	-0.13%	42,040
Apr 22, 2026	15.25	15.25	15.07	15.14	15.14	-	47,042
Apr 21, 2026	15.15	15.23	15.03	15.14	15.14	-0.07%	41,230
Apr 20, 2026	15.31	15.31	15.01	15.15	15.15	-0.85%	77,036
Apr 17, 2026	15.35	15.38	15.20	15.28	15.28	0.07%	79,145
Apr 16, 2026	15.30	15.30	15.10	15.27	15.27	-0.39%	35,232
Apr 15, 2026	15.35	15.35	15.13	15.33	15.33	-0.39%	46,978
Apr 14, 2026	15.36	15.42	15.32	15.39	15.28	0.85%	96,555
Apr 13, 2026	15.04	15.26	15.02	15.26	15.16	1.60%	92,186
Apr 10, 2026	15.09	15.15	14.98	15.02	14.92	-0.27%	83,886
Apr 9, 2026	14.94	15.09	14.91	15.06	14.96	1.35%	87,547
Apr 8, 2026	14.86	14.95	14.78	14.86	14.76	1.85%	58,971
Apr 7, 2026	14.68	14.70	14.45	14.59	14.49	-0.82%	64,964
Apr 6, 2026	14.69	14.75	14.60	14.71	14.61	0.68%	49,295
Apr 2, 2026	14.56	14.65	14.42	14.61	14.51	-0.68%	40,853
Apr 1, 2026	14.52	14.87	14.47	14.71	14.61	2.01%	124,379
Mar 31, 2026	14.18	14.42	14.18	14.42	14.32	3.00%	102,057
Mar 30, 2026	14.09	14.13	13.86	14.00	13.90	0.14%	57,728
Mar 27, 2026	14.28	14.28	13.95	13.98	13.88	-2.51%	98,771
Mar 26, 2026	14.60	14.67	14.26	14.34	14.24	-2.05%	118,321
Mar 25, 2026	14.68	14.95	14.62	14.64	14.54	0.55%	39,611
Mar 24, 2026	14.53	14.64	14.41	14.56	14.46	0.14%	27,655
Mar 23, 2026	14.57	14.66	14.50	14.54	14.44	0.90%	34,292
Mar 20, 2026	14.53	14.60	14.39	14.41	14.31	-0.83%	60,983
Mar 19, 2026	14.69	14.71	14.50	14.53	14.43	-1.69%	60,974
Mar 18, 2026	14.95	14.95	14.72	14.78	14.68	-1.00%	29,711
Mar 17, 2026	14.92	15.05	14.91	14.93	14.83	-0.40%	73,279
Mar 16, 2026	14.90	15.03	14.87	14.99	14.89	0.60%	39,714
Mar 13, 2026	15.06	15.19	14.86	14.90	14.69	-0.73%	34,517
Mar 12, 2026	15.13	15.14	15.00	15.01	14.80	-1.12%	24,512
Mar 11, 2026	15.20	15.27	15.11	15.18	14.97	0.33%	36,959
Mar 10, 2026	15.02	15.21	14.93	15.13	14.92	0.87%	64,782
Mar 9, 2026	14.98	15.05	14.83	15.00	14.79	-0.86%	54,059
Mar 6, 2026	15.18	15.18	15.01	15.13	14.92	-1.11%	51,356
Mar 5, 2026	15.34	15.38	15.14	15.30	15.09	-0.58%	62,273
Mar 4, 2026	15.26	15.42	15.23	15.39	15.18	1.12%	57,924
Mar 3, 2026	15.30	15.30	15.02	15.22	15.01	-1.62%	110,609
Mar 2, 2026	15.35	15.47	15.30	15.47	15.25	0.39%	22,992
Feb 27, 2026	15.43	15.46	15.31	15.41	15.20	-0.58%	56,233
Feb 26, 2026	15.58	15.58	15.41	15.50	15.28	-	57,355
Feb 25, 2026	15.49	15.56	15.44	15.50	15.28	0.71%	37,233
Feb 24, 2026	15.27	15.40	15.27	15.39	15.18	0.65%	50,346
Feb 23, 2026	15.40	15.40	15.22	15.29	15.08	-0.52%	23,743
Feb 20, 2026	15.25	15.48	15.25	15.37	15.16	0.52%	26,715