Energy Transition Special Opportunities (ETSS)
NYSE: ETSS · Real-Time Price · USD
10.07
0.00 (0.00%)
At close: Oct 5, 2026
ETSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 800 |
| Oct 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 401 |
| Oct 1, 2026 | 10.29 | 10.29 | 10.08 | 10.08 | 10.08 | -0.69% | 782 |
| Sep 30, 2026 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 0.40% | 1,142 |
| Sep 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.39% | 262 |
| Aug 19, 2026 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | 1.00% | 685 |
| Aug 18, 2026 | 9.99 | 10.05 | 9.98 | 10.05 | 10.05 | - | 5,745 |
| Aug 12, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 280 |
| Aug 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 263 |
| Aug 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 300 |
| Aug 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 115 |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 300 |
| Jul 30, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 400 |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 4,964 |
| Jul 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 400 |
| Jul 15, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 30,268 |
| Jul 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 789 |
| Jul 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 205 |
| Jul 9, 2026 | 10.02 | 10.02 | 9.99 | 9.99 | 9.99 | -0.30% | 14,987 |
| Jul 8, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -1.08% | 4,435 |
| Jul 7, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.19% | 176 |
| Jul 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 2,904 |
| Jul 1, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 417 |
| Jun 29, 2026 | 10.05 | 10.30 | 9.98 | 10.00 | 10.00 | - | 19,876 |
| Jun 26, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.50% | 2,111 |
| Jun 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% | 1,003 |
| Jun 23, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% | 102 |
| Jun 15, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | - | 374 |
| Jun 11, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 2,267 |
| Jun 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 353 |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 255 |
| Jun 8, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.15% | 1,242 |
| Jun 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.15% | 239 |
| Jun 4, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.20% | 44,761 |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 252 |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 155,427 |
| May 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 827 |
| May 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 200 |
| May 22, 2026 | 9.88 | 9.97 | 9.88 | 9.97 | 9.97 | -0.20% | 703,179 |
| May 21, 2026 | 9.98 | 9.99 | 9.96 | 9.99 | 9.99 | 0.20% | 2,995 |
| May 20, 2026 | 9.96 | 9.99 | 9.95 | 9.97 | 9.97 | 0.10% | 62,183 |
| May 19, 2026 | 9.99 | 9.99 | 9.96 | 9.96 | 9.96 | - | 94,775 |
| May 18, 2026 | 9.95 | 9.99 | 9.95 | 9.96 | 9.96 | -0.30% | 134,269 |