ETV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.78	14.82	14.58	14.61	14.61	-0.88%	116,914
Oct 15, 2026	14.72	14.78	14.66	14.74	14.74	-0.28%	158,734
Oct 14, 2026	15.00	15.03	14.85	14.88	14.78	-1.13%	134,970
Oct 13, 2026	15.11	15.15	15.04	15.05	14.95	-0.46%	190,572
Oct 12, 2026	15.20	15.23	15.04	15.12	15.02	-0.33%	135,016
Oct 9, 2026	15.14	15.19	15.10	15.17	15.07	1.20%	193,693
Oct 8, 2026	15.00	15.05	14.92	14.99	14.89	0.60%	246,006
Oct 7, 2026	14.80	15.04	14.80	14.90	14.80	-0.20%	179,031
Oct 6, 2026	14.85	14.98	14.80	14.93	14.83	0.47%	221,318
Oct 5, 2026	15.02	15.07	14.80	14.86	14.76	-0.54%	183,103
Oct 2, 2026	14.98	15.09	14.89	14.94	14.84	-0.07%	179,446
Oct 1, 2026	14.90	14.95	14.66	14.95	14.85	0.20%	301,361
Sep 30, 2026	15.06	15.11	14.85	14.92	14.82	-0.40%	599,913
Sep 29, 2026	15.00	15.03	14.76	14.98	14.88	0.40%	268,118
Sep 28, 2026	15.11	15.22	14.91	14.92	14.82	-1.78%	254,284
Sep 25, 2026	15.24	15.29	15.11	15.19	15.09	-0.33%	194,517
Sep 24, 2026	15.33	15.37	15.15	15.24	15.14	-0.78%	163,942
Sep 23, 2026	15.45	15.49	15.31	15.36	15.26	-0.45%	120,812
Sep 22, 2026	15.48	15.48	15.35	15.43	15.33	-0.32%	122,669
Sep 21, 2026	15.35	15.48	15.28	15.48	15.38	1.57%	110,849
Sep 18, 2026	15.19	15.27	15.10	15.24	15.14	0.40%	97,919
Sep 17, 2026	15.24	15.29	15.07	15.18	15.08	1.54%	213,842
Sep 16, 2026	15.08	15.11	14.90	14.95	14.85	-0.60%	108,559
Sep 15, 2026	15.17	15.21	15.01	15.04	14.94	-0.67%	131,710
Sep 14, 2026	15.10	15.26	15.10	15.24	15.04	0.33%	120,355
Sep 11, 2026	15.25	15.25	15.10	15.19	14.99	0.13%	138,809
Sep 10, 2026	15.15	15.23	15.06	15.17	14.97	-0.72%	161,920
Sep 9, 2026	15.37	15.37	15.26	15.28	15.08	-0.65%	117,732
Sep 8, 2026	15.31	15.40	15.27	15.38	15.18	0.33%	117,987
Sep 4, 2026	15.29	15.42	15.24	15.33	15.13	0.20%	98,576
Sep 3, 2026	15.31	15.39	15.25	15.30	15.10	-0.13%	123,359
Sep 2, 2026	15.20	15.41	15.15	15.32	15.12	0.79%	148,310
Sep 1, 2026	15.22	15.36	15.15	15.20	15.00	-1.11%	124,676
Aug 31, 2026	15.47	15.47	15.26	15.37	15.17	-0.77%	209,433
Aug 28, 2026	15.32	15.49	15.26	15.49	15.29	1.31%	205,221
Aug 27, 2026	15.21	15.30	15.15	15.29	15.09	0.72%	130,555
Aug 26, 2026	15.01	15.21	15.01	15.18	14.98	0.53%	154,059
Aug 25, 2026	15.01	15.14	15.01	15.10	14.90	0.80%	84,839
Aug 24, 2026	15.11	15.11	14.90	14.98	14.78	-0.66%	112,589
Aug 21, 2026	15.20	15.28	15.04	15.08	14.88	-0.53%	120,799
Aug 20, 2026	15.20	15.25	15.14	15.16	14.96	-0.52%	234,006
Aug 19, 2026	15.10	15.25	15.05	15.24	15.04	1.06%	155,770
Aug 18, 2026	15.08	15.20	14.95	15.08	14.88	-0.13%	236,030
Aug 17, 2026	15.02	15.15	15.00	15.10	14.90	0.40%	144,262
Aug 14, 2026	15.09	15.16	15.00	15.04	14.84	-0.27%	163,232
Aug 13, 2026	15.13	15.23	15.10	15.18	14.88	0.26%	162,323
Aug 12, 2026	15.24	15.33	15.12	15.14	14.84	-0.59%	143,334
Aug 11, 2026	15.17	15.23	15.15	15.23	14.93	0.66%	167,546
Aug 10, 2026	15.14	15.25	15.06	15.13	14.83	0.20%	182,044
Aug 7, 2026	15.00	15.10	14.97	15.10	14.80	0.87%	116,821