ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.25	15.31	15.16	15.28	15.28	0.86%	92,439
Jun 11, 2026	15.11	15.18	14.96	15.15	15.15	0.60%	37,488
Jun 10, 2026	15.03	15.16	15.03	15.06	15.06	-0.46%	47,824
Jun 9, 2026	15.22	15.27	15.01	15.13	15.13	-0.33%	50,340
Jun 8, 2026	15.33	15.35	15.13	15.18	15.18	-0.39%	70,679
Jun 5, 2026	15.44	15.48	15.20	15.24	15.24	-1.55%	51,529
Jun 4, 2026	15.48	15.54	15.43	15.48	15.48	-0.06%	39,225
Jun 3, 2026	15.57	15.60	15.43	15.49	15.49	-0.26%	36,904
Jun 2, 2026	15.55	15.56	15.38	15.53	15.53	-0.26%	63,958
Jun 1, 2026	15.60	15.61	15.46	15.57	15.57	-0.19%	66,046
May 29, 2026	15.63	15.67	15.51	15.60	15.60	0.06%	100,392
May 28, 2026	15.53	15.61	15.43	15.59	15.59	0.91%	88,839
May 27, 2026	15.50	15.53	15.38	15.45	15.45	0.19%	37,942
May 26, 2026	15.51	15.51	15.34	15.42	15.42	0.26%	47,725
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