Energy Transition Special Opportunities (ETSS)
NYSE: ETSS · Real-Time Price · USD
9.95
-0.04 (-0.35%)
Oct 30, 2026, 4:00 PM EDT - Market closed
ETSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.94 | 9.94 | 9.94 | 9.95 | 9.95 | -0.35% | 94,236 |
| Oct 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 128 |
| Oct 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% | 235 |
| Oct 23, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | - | 2,255 |
| Oct 22, 2026 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | -0.10% | 7,345 |
| Oct 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 325,009 |
| Oct 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% | 50,023 |
| Oct 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | 122 |
| Oct 15, 2026 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.30% | 35,436 |
| Oct 14, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 7,841 |
| Oct 13, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 125,452 |
| Oct 12, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 40,939 |
| Oct 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 109 |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% | 114 |
| Oct 1, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | - | 97,922 |
| Sep 30, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 0.30% | 406 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.20% | 1,225 |
| Sep 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 192 |
| Sep 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% | 201 |
| Sep 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 283 |
| Sep 23, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | - | 395 |
| Sep 22, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.20% | 390 |
| Sep 21, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 0.10% | 231 |
| Sep 18, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 24,894 |
| Sep 17, 2026 | 9.94 | 9.95 | 9.92 | 9.95 | 9.95 | 0.15% | 747,642 |
| Sep 16, 2026 | 9.97 | 9.97 | 9.93 | 9.94 | 9.94 | -0.05% | 50,774 |
| Sep 15, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | - | 149,160 |
| Sep 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 15,157 |
| Sep 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 1,247 |
| Sep 10, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 28,792 |
| Sep 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.05% | 270 |
| Sep 8, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.05% | 31,888 |
| Sep 4, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 0.10% | 329,090 |
| Sep 3, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 0.10% | 250,812 |
| Sep 2, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 111,959 |
| Sep 1, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.10% | 235,559 |
| Aug 31, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | - | 416 |
| Aug 27, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | 9.93 | - | 120,325 |
| Aug 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 12,037 |
| Aug 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 30,236 |
| Aug 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 85,202 |
| Aug 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 25,044 |
| Aug 19, 2026 | 9.88 | 9.94 | 9.88 | 9.94 | 9.94 | 0.61% | 7,918 |
| Aug 18, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 719 |
| Aug 3, 2026 | 9.94 | 9.94 | 9.87 | 9.87 | 9.87 | -0.10% | 323 |
| Jul 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 800 |
| Jul 20, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 480 |
| Jul 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 120 |
| Jul 15, 2026 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 18,008 |
| Jul 14, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | -0.10% | 39,509 |