ETG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	23.06	23.15	22.61	22.69	22.69	-1.30%	91,461
May 6, 2026	22.72	23.18	22.72	22.99	22.99	2.04%	144,331
May 5, 2026	22.37	22.70	22.37	22.53	22.53	1.12%	123,755
May 4, 2026	22.60	22.87	22.20	22.28	22.28	-1.46%	138,634
May 1, 2026	22.67	22.86	22.57	22.61	22.61	-0.18%	159,511
Apr 30, 2026	22.46	22.71	22.30	22.65	22.65	1.48%	451,895
Apr 29, 2026	21.78	22.44	21.67	22.32	22.32	2.43%	790,259
Apr 28, 2026	21.75	21.80	21.70	21.79	21.79	-0.05%	99,529
Apr 27, 2026	21.63	21.85	21.63	21.80	21.80	0.28%	188,703
Apr 24, 2026	21.72	21.80	21.55	21.74	21.74	0.74%	120,140
Apr 23, 2026	21.66	21.75	21.36	21.58	21.58	-0.51%	99,050
Apr 22, 2026	21.64	21.79	21.55	21.69	21.69	0.84%	87,318
Apr 21, 2026	21.87	21.92	21.43	21.51	21.51	-1.56%	249,373
Apr 20, 2026	21.81	21.91	21.72	21.85	21.85	0.14%	65,208
Apr 17, 2026	21.83	22.08	21.70	21.82	21.82	1.07%	129,250
Apr 16, 2026	21.70	21.80	21.57	21.59	21.59	-0.42%	134,360
Apr 15, 2026	21.72	21.81	21.01	21.68	21.68	-0.78%	104,757
Apr 14, 2026	21.63	21.93	21.61	21.85	21.72	1.49%	71,434
Apr 13, 2026	21.29	21.53	21.17	21.53	21.40	1.32%	140,033
Apr 10, 2026	21.32	21.52	21.20	21.25	21.12	-0.33%	137,726
Apr 9, 2026	21.10	21.40	21.00	21.32	21.19	0.99%	85,182
Apr 8, 2026	21.00	21.39	20.64	21.11	20.99	3.18%	135,562
Apr 7, 2026	20.43	20.57	20.10	20.46	20.34	-0.63%	176,942
Apr 6, 2026	20.54	20.69	20.46	20.59	20.47	0.39%	75,214
Apr 2, 2026	20.40	20.67	20.22	20.51	20.39	-1.01%	148,765
Apr 1, 2026	20.30	20.93	20.30	20.72	20.60	2.98%	161,661
Mar 31, 2026	19.75	20.16	19.57	20.12	20.00	3.44%	169,002
Mar 30, 2026	19.63	19.76	19.34	19.45	19.33	-0.46%	180,984
Mar 27, 2026	19.82	19.85	19.52	19.54	19.42	-1.66%	189,045
Mar 26, 2026	20.19	20.62	19.87	19.87	19.75	-2.50%	169,926
Mar 25, 2026	20.34	20.57	20.23	20.38	20.26	0.99%	83,933
Mar 24, 2026	20.02	20.33	20.01	20.18	20.06	-0.59%	150,454
Mar 23, 2026	20.16	20.54	20.12	20.30	20.18	1.30%	225,525
Mar 20, 2026	20.56	20.57	19.96	20.04	19.92	-2.77%	247,024
Mar 19, 2026	20.80	20.80	20.53	20.61	20.49	-2.00%	203,163
Mar 18, 2026	21.18	21.26	20.96	21.03	20.91	-1.13%	91,867
Mar 17, 2026	21.26	21.48	21.24	21.27	21.14	0.61%	103,928
Mar 16, 2026	21.17	21.33	21.12	21.14	21.01	0.52%	119,259
Mar 13, 2026	21.28	21.61	21.00	21.03	20.78	-1.04%	152,067
Mar 12, 2026	21.44	21.65	21.13	21.25	20.99	-1.94%	116,658
Mar 11, 2026	21.59	22.06	21.53	21.67	21.41	-0.14%	86,006
Mar 10, 2026	21.57	21.95	21.57	21.70	21.44	0.37%	137,724
Mar 9, 2026	21.60	21.66	21.10	21.62	21.36	-1.01%	163,499
Mar 6, 2026	22.00	22.32	21.77	21.84	21.58	-1.84%	99,641
Mar 5, 2026	22.27	22.52	22.08	22.25	21.98	-0.93%	67,523
Mar 4, 2026	22.45	22.55	22.30	22.46	22.19	0.63%	63,756
Mar 3, 2026	22.57	22.57	21.89	22.32	22.05	-2.19%	244,707
Mar 2, 2026	22.88	22.92	22.70	22.82	22.55	-0.95%	102,240
Feb 27, 2026	23.16	23.38	22.98	23.04	22.76	-0.90%	88,673
Feb 26, 2026	23.40	23.40	23.08	23.25	22.97	-0.34%	121,651