ETG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	23.06	23.11	22.83	23.03	23.03	-0.04%	75,967
May 26, 2026	22.96	23.07	22.82	23.04	23.04	1.32%	121,996
May 22, 2026	22.88	22.88	22.67	22.74	22.74	0.18%	65,964
May 21, 2026	22.50	22.82	22.50	22.70	22.70	0.40%	110,125
May 20, 2026	22.36	22.68	22.35	22.61	22.61	0.71%	97,620
May 19, 2026	22.48	22.56	22.35	22.45	22.45	-0.36%	58,500
May 18, 2026	22.84	22.86	22.38	22.53	22.53	-0.97%	104,909
May 15, 2026	22.70	22.90	22.51	22.75	22.75	-0.57%	433,930
May 14, 2026	23.10	23.14	22.98	23.01	22.88	0.04%	82,166
May 13, 2026	22.63	23.03	22.63	23.00	22.87	1.81%	185,726
May 12, 2026	22.77	22.85	22.55	22.59	22.46	-1.61%	103,568
May 11, 2026	23.01	23.20	22.86	22.96	22.83	-0.26%	83,950
May 8, 2026	22.73	23.10	22.73	23.02	22.89	1.45%	161,693
May 7, 2026	23.06	23.15	22.61	22.69	22.56	-1.30%	91,487
May 6, 2026	22.72	23.18	22.72	22.99	22.86	2.04%	144,347
May 5, 2026	22.37	22.70	22.37	22.53	22.40	1.12%	123,755
May 4, 2026	22.60	22.87	22.20	22.28	22.15	-1.46%	138,634
May 1, 2026	22.67	22.86	22.57	22.61	22.48	-0.18%	159,511
Apr 30, 2026	22.46	22.71	22.30	22.65	22.52	1.48%	451,895
Apr 29, 2026	21.78	22.44	21.67	22.32	22.19	2.43%	790,558
Apr 28, 2026	21.75	21.80	21.70	21.79	21.67	-0.05%	99,529
Apr 27, 2026	21.63	21.85	21.63	21.80	21.68	0.28%	188,703
Apr 24, 2026	21.72	21.80	21.55	21.74	21.62	0.74%	120,140
Apr 23, 2026	21.66	21.75	21.36	21.58	21.46	-0.51%	99,050
Apr 22, 2026	21.64	21.79	21.55	21.69	21.57	0.84%	87,318
Apr 21, 2026	21.87	21.92	21.43	21.51	21.39	-1.56%	249,373
Apr 20, 2026	21.81	21.91	21.72	21.85	21.73	0.14%	65,208
Apr 17, 2026	21.83	22.08	21.70	21.82	21.70	1.07%	129,250
Apr 16, 2026	21.70	21.80	21.57	21.59	21.47	-0.42%	134,360
Apr 15, 2026	21.72	21.81	21.01	21.68	21.56	-0.19%	104,757
Apr 14, 2026	21.63	21.93	21.61	21.85	21.60	1.49%	71,440
Apr 13, 2026	21.29	21.53	21.17	21.53	21.28	1.32%	140,033
Apr 10, 2026	21.32	21.52	21.20	21.25	21.01	-0.33%	137,726
Apr 9, 2026	21.10	21.40	21.00	21.32	21.07	0.99%	85,182
Apr 8, 2026	21.00	21.39	20.64	21.11	20.87	3.18%	135,562
Apr 7, 2026	20.43	20.57	20.10	20.46	20.22	-0.63%	176,942
Apr 6, 2026	20.54	20.69	20.46	20.59	20.35	0.39%	75,214
Apr 2, 2026	20.40	20.67	20.22	20.51	20.27	-1.01%	148,765
Apr 1, 2026	20.30	20.93	20.30	20.72	20.48	2.98%	161,661
Mar 31, 2026	19.75	20.16	19.57	20.12	19.89	3.44%	169,002
Mar 30, 2026	19.63	19.76	19.34	19.45	19.23	-0.46%	180,984
Mar 27, 2026	19.82	19.85	19.52	19.54	19.32	-1.66%	189,045
Mar 26, 2026	20.19	20.62	19.87	19.87	19.64	-2.50%	169,926
Mar 25, 2026	20.34	20.57	20.23	20.38	20.15	0.99%	83,933
Mar 24, 2026	20.02	20.33	20.01	20.18	19.95	-0.59%	150,454
Mar 23, 2026	20.16	20.54	20.12	20.30	20.07	1.30%	225,525
Mar 20, 2026	20.56	20.57	19.96	20.04	19.81	-2.77%	247,024
Mar 19, 2026	20.80	20.80	20.53	20.61	20.37	-2.00%	203,163
Mar 18, 2026	21.18	21.26	20.96	21.03	20.79	-1.13%	91,867
Mar 17, 2026	21.26	21.48	21.24	21.27	21.03	0.61%	103,928