ETV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	13.24	13.30	13.18	13.28	13.28	0.30%	121,273
May 19, 2025	13.28	13.35	13.10	13.24	13.24	-1.27%	299,351
May 16, 2025	13.39	13.48	13.33	13.41	13.41	0.07%	275,343
May 15, 2025	13.36	13.45	13.26	13.40	13.40	-0.96%	157,574
May 14, 2025	13.50	13.58	13.42	13.53	13.43	0.37%	196,722
May 13, 2025	13.44	13.57	13.16	13.48	13.38	0.07%	246,471
May 12, 2025	13.45	13.49	13.35	13.47	13.37	2.28%	398,805
May 9, 2025	13.20	13.27	13.15	13.17	13.07	-0.15%	135,019
May 8, 2025	13.14	13.28	13.14	13.19	13.09	0.69%	117,985
May 7, 2025	13.08	13.21	12.99	13.10	13.00	0.61%	139,756
May 6, 2025	13.03	13.12	12.99	13.02	12.92	-0.61%	157,600
May 5, 2025	13.08	13.17	13.01	13.10	13.00	-0.46%	133,997
May 2, 2025	13.13	13.24	12.98	13.16	13.06	0.46%	207,961
May 1, 2025	13.11	13.18	13.04	13.10	13.00	0.85%	233,458
Apr 30, 2025	12.87	12.99	12.70	12.99	12.89	0.31%	270,562
Apr 29, 2025	12.81	12.99	12.78	12.95	12.86	1.09%	173,848
Apr 28, 2025	12.81	12.92	12.78	12.81	12.72	-0.16%	237,569
Apr 25, 2025	12.71	12.85	12.69	12.83	12.74	1.34%	201,166
Apr 24, 2025	12.44	12.68	12.44	12.66	12.57	1.93%	176,535
Apr 23, 2025	12.50	12.63	12.41	12.42	12.33	1.64%	205,817
Apr 22, 2025	12.02	12.24	11.93	12.22	12.13	2.86%	187,428
Apr 21, 2025	12.20	12.21	11.84	11.88	11.79	-3.26%	355,303
Apr 17, 2025	12.25	12.34	12.19	12.28	12.19	0.66%	159,970
Apr 16, 2025	12.36	12.44	12.15	12.20	12.11	-2.56%	166,341
Apr 15, 2025	12.55	12.65	12.47	12.52	12.43	-1.11%	145,223
Apr 14, 2025	12.81	12.82	12.50	12.66	12.47	0.64%	350,964
Apr 11, 2025	12.41	12.68	12.26	12.58	12.39	0.56%	153,088
Apr 10, 2025	12.80	12.82	12.06	12.51	12.32	-2.49%	192,910
Apr 9, 2025	11.71	12.94	11.62	12.83	12.64	10.13%	527,808
Apr 8, 2025	11.95	12.24	11.51	11.65	11.47	1.04%	857,923
Apr 7, 2025	11.51	11.75	10.64	11.53	11.36	-2.12%	763,534
Apr 4, 2025	12.59	12.70	11.66	11.78	11.60	-8.26%	861,699
Apr 3, 2025	12.98	13.00	12.18	12.84	12.65	-3.53%	503,329
Apr 2, 2025	13.16	13.39	13.16	13.31	13.11	0.60%	161,468
Apr 1, 2025	13.18	13.28	13.10	13.23	13.03	0.15%	146,187
Mar 31, 2025	13.18	13.21	13.00	13.21	13.01	-0.60%	330,191
Mar 28, 2025	13.36	13.37	13.22	13.29	13.09	-0.60%	193,260
Mar 27, 2025	13.42	13.45	13.35	13.37	13.17	-0.37%	158,857
Mar 26, 2025	13.57	13.63	13.41	13.42	13.22	-1.61%	205,681
Mar 25, 2025	13.62	13.65	13.56	13.64	13.43	0.74%	134,480
Mar 24, 2025	13.46	13.54	13.46	13.54	13.34	1.65%	168,700
Mar 21, 2025	13.28	13.35	13.22	13.32	13.12	-	135,015
Mar 20, 2025	13.31	13.45	13.28	13.32	13.12	-0.30%	199,758
Mar 19, 2025	13.29	13.39	13.23	13.36	13.16	0.91%	218,106
Mar 18, 2025	13.34	13.38	13.21	13.24	13.04	-0.82%	251,402
Mar 17, 2025	13.35	13.44	13.30	13.35	13.15	-	236,965
Mar 14, 2025	13.21	13.35	13.21	13.35	13.15	0.75%	266,358
Mar 13, 2025	13.49	13.49	13.20	13.25	12.95	-1.49%	245,580
Mar 12, 2025	13.53	13.55	13.36	13.45	13.15	0.52%	192,425
Mar 11, 2025	13.48	13.53	13.34	13.38	13.08	-0.82%	238,904