Energy Transition Special Opportunities (ETSS)
NYSE: ETSS · Real-Time Price · USD
9.93
-0.02 (-0.20%)
At close: Sep 18, 2026
ETSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 28, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 8 |
| 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 20, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 28 |
| 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 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 9 |
| Aug 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 15 |
| Aug 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 9 |
| Aug 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 20 |
| Aug 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 19 |
| Aug 10, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 19 |
| Aug 7, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 8 |
| Aug 6, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 8 |
| Aug 5, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 13 |
| Aug 4, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 8 |
| Aug 3, 2026 | 9.94 | 9.94 | 9.87 | 9.87 | 9.87 | -0.10% | 323 |
| Jul 31, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 9 |
| Jul 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | 800 |
| Jul 29, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 101 |
| Jul 28, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 13 |
| Jul 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 23 |
| Jul 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 9 |
| Jul 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 9 |
| Jul 22, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 9 |
| Jul 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 14 |
| Jul 20, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 480 |
| Jul 17, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 24 |
| 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 |
| Jul 13, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | - | 308 |
| Jul 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.10% | 515 |