ETV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	14.25	14.28	14.16	14.25	14.25	-0.21%	143,576
Nov 19, 2024	14.24	14.28	14.16	14.28	14.28	0.07%	123,714
Nov 18, 2024	14.16	14.28	14.15	14.27	14.27	0.85%	191,383
Nov 15, 2024	14.15	14.17	14.06	14.15	14.15	-0.14%	178,690
Nov 14, 2024	14.21	14.23	14.15	14.17	14.17	-0.21%	102,028
Nov 13, 2024	14.19	14.24	14.16	14.20	14.20	0.14%	114,228
Nov 12, 2024	14.13	14.19	14.10	14.18	14.18	0.35%	158,824
Nov 11, 2024	14.12	14.19	14.04	14.13	14.13	0.14%	148,586
Nov 8, 2024	14.10	14.12	14.07	14.11	14.11	0.36%	124,659
Nov 7, 2024	14.00	14.10	13.97	14.06	14.06	0.72%	159,801
Nov 6, 2024	13.95	14.05	13.91	13.96	13.96	1.16%	212,979
Nov 5, 2024	13.72	13.89	13.67	13.80	13.80	0.80%	92,351
Nov 4, 2024	13.70	13.75	13.61	13.69	13.69	-0.51%	172,939
Nov 1, 2024	13.78	13.84	13.75	13.76	13.76	-0.07%	123,889
Oct 31, 2024	13.93	13.93	13.71	13.77	13.77	-1.29%	253,993
Oct 30, 2024	13.87	13.95	13.78	13.95	13.95	0.58%	106,969
Oct 29, 2024	13.87	13.93	13.83	13.87	13.87	-	126,425
Oct 28, 2024	13.88	13.95	13.85	13.87	13.87	0.07%	116,351
Oct 25, 2024	13.91	13.97	13.85	13.86	13.86	-	130,241
Oct 24, 2024	13.85	13.90	13.80	13.86	13.86	0.43%	111,403
Oct 23, 2024	13.86	13.95	13.76	13.80	13.80	-1.43%	115,836
Oct 22, 2024	13.99	14.02	13.95	14.00	13.90	-	139,191
Oct 21, 2024	13.92	14.00	13.91	14.00	13.90	0.57%	73,666
Oct 18, 2024	13.88	13.97	13.87	13.92	13.82	0.65%	108,622
Oct 17, 2024	13.88	13.90	13.83	13.83	13.73	-0.07%	85,438
Oct 16, 2024	13.94	13.94	13.83	13.84	13.74	-0.22%	154,607
Oct 15, 2024	13.98	13.98	13.85	13.87	13.77	-0.50%	211,759
Oct 14, 2024	13.90	13.95	13.88	13.94	13.84	0.07%	74,832
Oct 11, 2024	13.89	13.97	13.86	13.93	13.83	0.65%	106,260
Oct 10, 2024	13.84	13.89	13.79	13.84	13.74	0.44%	71,334
Oct 9, 2024	13.91	14.12	13.78	13.78	13.68	-0.86%	574,322
Oct 8, 2024	13.72	13.90	13.72	13.90	13.80	2.13%	277,743
Oct 7, 2024	13.75	13.80	13.58	13.61	13.51	-0.95%	193,173
Oct 4, 2024	13.77	13.80	13.66	13.74	13.64	0.22%	109,620
Oct 3, 2024	13.68	13.71	13.61	13.71	13.61	-	128,878
Oct 2, 2024	13.65	13.74	13.61	13.71	13.61	0.37%	142,310
Oct 1, 2024	13.74	13.74	13.53	13.66	13.56	-1.01%	183,321
Sep 30, 2024	13.68	13.80	13.62	13.80	13.70	0.88%	294,809
Sep 27, 2024	13.62	13.69	13.60	13.68	13.58	0.51%	201,096
Sep 26, 2024	13.63	13.68	13.58	13.61	13.51	0.15%	107,349
Sep 25, 2024	13.60	13.63	13.55	13.59	13.49	-0.29%	147,648
Sep 24, 2024	13.70	13.72	13.60	13.63	13.53	-0.44%	160,046
Sep 23, 2024	13.72	13.73	13.62	13.69	13.59	0.22%	138,131
Sep 20, 2024	13.69	13.69	13.55	13.66	13.56	-0.73%	169,309
Sep 19, 2024	13.72	13.80	13.67	13.76	13.56	1.47%	272,464
Sep 18, 2024	13.65	13.68	13.56	13.56	13.37	-0.51%	147,395
Sep 17, 2024	13.61	13.66	13.57	13.63	13.44	0.74%	151,672
Sep 16, 2024	13.45	13.57	13.42	13.53	13.34	-0.44%	195,677
Sep 13, 2024	13.48	13.59	13.47	13.59	13.40	1.04%	157,541
Sep 12, 2024	13.42	13.49	13.36	13.45	13.26	0.45%	142,146
Sep 11, 2024	13.23	13.39	13.10	13.39	13.20	1.36%	181,018
Sep 10, 2024	13.20	13.23	13.14	13.21	13.02	0.46%	133,359
Sep 9, 2024	13.17	13.33	13.10	13.15	12.96	0.15%	248,582
Sep 6, 2024	13.35	13.37	13.10	13.13	12.94	-1.43%	246,806
Sep 5, 2024	13.32	13.40	13.25	13.32	13.13	-0.15%	165,340
Sep 4, 2024	13.25	13.41	13.25	13.34	13.15	0.68%	220,661
Sep 3, 2024	13.63	13.70	13.22	13.25	13.06	-2.72%	426,667
Aug 30, 2024	13.57	13.65	13.45	13.62	13.43	1.04%	228,520
Aug 29, 2024	13.40	13.51	13.37	13.48	13.29	1.05%	111,820
Aug 28, 2024	13.50	13.52	13.27	13.34	13.15	-1.11%	207,360
Aug 27, 2024	13.39	13.51	13.35	13.49	13.30	0.90%	189,787
Aug 26, 2024	13.43	13.51	13.37	13.37	13.18	-0.45%	195,348
Aug 23, 2024	13.29	13.43	13.26	13.43	13.24	1.51%	172,951
Aug 22, 2024	13.37	13.40	13.18	13.23	13.04	-1.27%	172,908
Aug 21, 2024	13.44	13.52	13.38	13.40	13.11	-0.07%	204,018
Aug 20, 2024	13.46	13.50	13.37	13.41	13.12	-0.37%	133,878
Aug 19, 2024	13.35	13.46	13.31	13.46	13.17	0.75%	157,779
Aug 16, 2024	13.37	13.41	13.35	13.36	13.07	-0.07%	113,396
Aug 15, 2024	13.29	13.43	13.29	13.37	13.08	1.13%	147,491
Aug 14, 2024	13.25	13.25	13.14	13.22	12.93	0.46%	110,777
Aug 13, 2024	13.18	13.29	13.15	13.16	12.88	0.38%	163,848
Aug 12, 2024	13.08	13.18	13.07	13.11	12.83	0.46%	128,073
Aug 9, 2024	12.98	13.05	12.95	13.05	12.77	0.89%	99,764
Aug 8, 2024	12.71	12.99	12.71	12.94	12.66	2.25%	150,426
Aug 7, 2024	12.85	13.05	12.65	12.65	12.38	-1.09%	226,454
Aug 6, 2024	12.69	12.97	12.60	12.79	12.51	0.79%	264,885
Aug 5, 2024	12.46	12.86	11.82	12.69	12.42	-2.76%	622,582
Aug 2, 2024	13.13	13.25	12.94	13.05	12.77	-2.47%	386,504
Aug 1, 2024	13.58	13.69	13.28	13.38	13.09	-1.18%	273,586
Jul 31, 2024	13.39	13.67	13.33	13.54	13.25	2.03%	242,266
Jul 30, 2024	13.42	13.43	13.15	13.27	12.98	-0.52%	337,202
Jul 29, 2024	13.41	13.45	13.29	13.34	13.05	-0.07%	128,430
Jul 26, 2024	13.37	13.43	13.32	13.35	13.06	0.23%	154,537
Jul 25, 2024	13.47	13.53	13.31	13.32	13.03	-1.19%	184,921
Jul 24, 2024	13.56	13.60	13.38	13.48	13.19	-1.32%	183,767
Jul 23, 2024	13.72	13.80	13.65	13.66	13.36	-0.73%	162,713
Jul 22, 2024	13.61	13.78	13.61	13.76	13.37	1.33%	179,960
Jul 19, 2024	13.60	13.65	13.50	13.58	13.19	-0.15%	546,894
Jul 18, 2024	13.65	13.70	13.54	13.60	13.21	-0.58%	225,303
Jul 17, 2024	13.75	13.84	13.68	13.68	13.29	-1.65%	182,077
Jul 16, 2024	13.88	13.95	13.83	13.91	13.51	0.51%	253,482
Jul 15, 2024	13.90	13.98	13.79	13.84	13.44	0.07%	221,917
Jul 12, 2024	13.72	13.92	13.72	13.83	13.43	0.66%	220,796
Jul 11, 2024	13.80	13.80	13.62	13.74	13.35	-0.43%	197,299
Jul 10, 2024	13.80	13.80	13.72	13.80	13.40	0.36%	149,891
Jul 9, 2024	13.77	13.80	13.71	13.75	13.36	0.15%	118,474
Jul 8, 2024	13.70	13.78	13.65	13.73	13.34	-	183,071
Jul 5, 2024	13.76	13.79	13.69	13.73	13.34	0.22%	153,177
Jul 3, 2024	13.56	13.75	13.56	13.70	13.31	0.59%	167,649
Jul 2, 2024	13.56	13.67	13.54	13.62	13.23	0.67%	184,680