ETV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	15.02	15.15	15.00	15.10	15.10	0.40%	144,261
Aug 14, 2026	15.09	15.16	15.00	15.04	15.04	-0.27%	163,232
Aug 13, 2026	15.13	15.23	15.10	15.18	15.08	0.26%	158,649
Aug 12, 2026	15.24	15.33	15.12	15.14	15.04	-0.59%	143,334
Aug 11, 2026	15.17	15.23	15.15	15.23	15.13	0.66%	167,546
Aug 10, 2026	15.14	15.25	15.06	15.13	15.03	0.20%	182,044
Aug 7, 2026	15.00	15.10	14.97	15.10	15.00	0.87%	116,821
Aug 6, 2026	14.94	15.01	14.83	14.97	14.87	0.20%	121,636
Aug 5, 2026	15.09	15.09	14.88	14.94	14.84	-0.66%	142,845
Aug 4, 2026	14.95	15.11	14.89	15.04	14.94	0.94%	167,345
Aug 3, 2026	14.74	14.94	14.64	14.90	14.80	1.64%	148,653
Jul 31, 2026	14.59	14.76	14.51	14.66	14.56	0.76%	154,168
Jul 30, 2026	14.31	14.56	14.31	14.55	14.45	2.32%	134,539
Jul 29, 2026	14.58	14.68	14.22	14.22	14.13	-2.13%	159,267
Jul 28, 2026	14.58	14.63	14.48	14.53	14.43	-0.68%	111,139
Jul 27, 2026	14.73	14.80	14.60	14.63	14.53	0.07%	93,596
Jul 24, 2026	14.61	14.70	14.56	14.62	14.52	0.07%	100,427
Jul 23, 2026	14.76	14.94	14.49	14.61	14.51	-2.27%	299,268
Jul 22, 2026	14.96	15.05	14.90	14.95	14.85	-0.13%	97,745
Jul 21, 2026	14.91	15.03	14.84	14.97	14.87	1.15%	110,393
Jul 20, 2026	14.91	14.98	14.78	14.80	14.70	-0.60%	175,740
Jul 17, 2026	14.90	15.00	14.80	14.89	14.79	-0.93%	134,391
Jul 16, 2026	15.06	15.08	14.97	15.03	14.93	-0.20%	100,293
Jul 15, 2026	15.08	15.17	14.96	15.06	14.96	0.06%	112,673
Jul 14, 2026	15.22	15.25	15.11	15.15	14.95	0.20%	166,530
Jul 13, 2026	15.23	15.31	15.05	15.12	14.92	-0.85%	95,714
Jul 10, 2026	15.20	15.25	15.13	15.25	15.05	0.39%	125,596
Jul 9, 2026	15.15	15.20	15.03	15.19	14.99	0.66%	156,658
Jul 8, 2026	14.99	15.12	14.92	15.09	14.89	0.47%	128,164
Jul 7, 2026	15.03	15.07	14.91	15.02	14.82	-0.07%	126,751
Jul 6, 2026	15.10	15.16	15.01	15.03	14.83	0.07%	217,923
Jul 2, 2026	14.98	15.08	14.85	15.02	14.82	0.60%	286,296
Jul 1, 2026	14.92	15.00	14.79	14.93	14.74	0.34%	169,895
Jun 30, 2026	14.75	14.97	14.72	14.88	14.69	1.43%	249,399
Jun 29, 2026	14.63	14.82	14.61	14.67	14.48	0.62%	203,726
Jun 26, 2026	14.50	14.65	14.49	14.58	14.39	0.14%	140,299
Jun 25, 2026	14.76	14.76	14.54	14.56	14.37	-0.34%	168,728
Jun 24, 2026	14.78	14.86	14.60	14.61	14.42	-1.08%	119,932
Jun 23, 2026	14.64	14.85	14.64	14.77	14.58	-0.20%	116,138
Jun 22, 2026	14.91	14.97	14.76	14.80	14.61	-0.74%	162,724
Jun 18, 2026	14.81	14.93	14.70	14.91	14.72	1.29%	157,046
Jun 17, 2026	14.82	14.95	14.66	14.72	14.53	-0.47%	122,252
Jun 16, 2026	14.97	14.97	14.75	14.79	14.60	-0.74%	168,446
Jun 15, 2026	14.85	14.99	14.85	14.90	14.71	1.49%	225,634
Jun 12, 2026	14.81	14.86	14.74	14.78	14.49	0.48%	150,686
Jun 11, 2026	14.52	14.83	14.46	14.71	14.42	0.75%	151,327
Jun 10, 2026	14.58	14.70	14.51	14.60	14.31	-0.48%	77,460
Jun 9, 2026	14.76	14.94	14.42	14.67	14.38	-0.20%	209,173
Jun 8, 2026	14.80	14.94	14.66	14.70	14.41	-0.20%	157,598
Jun 5, 2026	14.87	14.88	14.62	14.73	14.44	-1.34%	170,234