ETV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	12.71	12.85	12.69	12.83	12.83	1.34%	201,166
Apr 24, 2025	12.44	12.68	12.44	12.66	12.66	1.93%	176,535
Apr 23, 2025	12.50	12.63	12.41	12.42	12.42	1.64%	205,817
Apr 22, 2025	12.02	12.24	11.93	12.22	12.22	2.86%	187,428
Apr 21, 2025	12.20	12.21	11.84	11.88	11.88	-3.26%	355,303
Apr 17, 2025	12.25	12.34	12.19	12.28	12.28	0.66%	159,970
Apr 16, 2025	12.36	12.44	12.15	12.20	12.20	-2.56%	166,341
Apr 15, 2025	12.55	12.65	12.47	12.52	12.52	-1.11%	145,223
Apr 14, 2025	12.81	12.82	12.50	12.66	12.56	0.64%	350,964
Apr 11, 2025	12.41	12.68	12.26	12.58	12.48	0.56%	153,088
Apr 10, 2025	12.80	12.82	12.06	12.51	12.41	-2.49%	192,910
Apr 9, 2025	11.71	12.94	11.62	12.83	12.73	10.13%	527,808
Apr 8, 2025	11.95	12.24	11.51	11.65	11.56	1.04%	857,923
Apr 7, 2025	11.51	11.75	10.64	11.53	11.44	-2.12%	763,534
Apr 4, 2025	12.59	12.70	11.66	11.78	11.69	-8.26%	861,699
Apr 3, 2025	12.98	13.00	12.18	12.84	12.74	-3.53%	503,329
Apr 2, 2025	13.16	13.39	13.16	13.31	13.21	0.60%	161,468
Apr 1, 2025	13.18	13.28	13.10	13.23	13.13	0.15%	146,187
Mar 31, 2025	13.18	13.21	13.00	13.21	13.11	-0.60%	330,191
Mar 28, 2025	13.36	13.37	13.22	13.29	13.19	-0.60%	193,260
Mar 27, 2025	13.42	13.45	13.35	13.37	13.27	-0.37%	158,857
Mar 26, 2025	13.57	13.63	13.41	13.42	13.31	-1.61%	205,681
Mar 25, 2025	13.62	13.65	13.56	13.64	13.53	0.74%	134,480
Mar 24, 2025	13.46	13.54	13.46	13.54	13.43	1.65%	168,700
Mar 21, 2025	13.28	13.35	13.22	13.32	13.22	-	135,015
Mar 20, 2025	13.31	13.45	13.28	13.32	13.22	-0.30%	199,758
Mar 19, 2025	13.29	13.39	13.23	13.36	13.26	0.91%	218,106
Mar 18, 2025	13.34	13.38	13.21	13.24	13.14	-0.82%	251,402
Mar 17, 2025	13.35	13.44	13.30	13.35	13.25	-	236,965
Mar 14, 2025	13.21	13.35	13.21	13.35	13.25	0.75%	266,358
Mar 13, 2025	13.49	13.49	13.20	13.25	13.05	-1.49%	245,580
Mar 12, 2025	13.53	13.55	13.36	13.45	13.25	0.52%	192,425
Mar 11, 2025	13.48	13.53	13.34	13.38	13.18	-0.82%	238,904
Mar 10, 2025	13.66	13.71	13.40	13.49	13.29	-1.75%	295,933
Mar 7, 2025	13.65	13.74	13.55	13.73	13.52	0.15%	187,516
Mar 6, 2025	13.85	13.86	13.65	13.71	13.50	-1.58%	196,059
Mar 5, 2025	13.84	13.94	13.73	13.93	13.72	0.72%	216,041
Mar 4, 2025	13.90	14.09	13.61	13.83	13.62	-0.93%	356,936
Mar 3, 2025	14.25	14.25	13.92	13.96	13.75	-1.69%	350,022
Feb 28, 2025	14.15	14.27	14.06	14.20	13.98	0.71%	298,215
Feb 27, 2025	14.25	14.31	14.10	14.10	13.89	-0.77%	280,488
Feb 26, 2025	14.24	14.31	14.14	14.21	13.99	0.28%	173,178
Feb 25, 2025	14.30	14.40	14.13	14.17	13.96	-0.91%	342,681
Feb 24, 2025	14.44	14.50	14.29	14.30	14.08	-0.76%	293,762
Feb 21, 2025	14.57	14.60	14.40	14.41	14.19	-0.89%	100,066
Feb 20, 2025	14.56	14.59	14.50	14.54	14.32	0.14%	121,698
Feb 19, 2025	14.55	14.57	14.49	14.52	14.30	-0.34%	116,544
Feb 18, 2025	14.58	14.61	14.51	14.57	14.35	0.28%	197,503
Feb 14, 2025	14.54	14.62	14.48	14.53	14.31	-0.68%	166,717
Feb 13, 2025	14.57	14.63	14.52	14.63	14.31	1.11%	164,380