ETV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	14.17	14.35	14.15	14.30	14.30	0.35%	169,210
May 18, 2026	14.27	14.41	14.19	14.25	14.25	-0.63%	263,009
May 15, 2026	14.52	14.57	14.34	14.34	14.34	-2.45%	192,924
May 14, 2026	14.75	14.80	14.68	14.70	14.60	-0.34%	145,283
May 13, 2026	14.72	14.80	14.68	14.75	14.65	0.34%	145,691
May 12, 2026	14.70	14.78	14.59	14.70	14.60	-0.07%	266,385
May 11, 2026	14.67	14.80	14.60	14.71	14.61	0.27%	168,796
May 8, 2026	14.66	14.72	14.59	14.67	14.57	0.69%	143,235
May 7, 2026	14.72	14.72	14.53	14.57	14.47	-0.75%	200,582
May 6, 2026	14.70	14.75	14.60	14.68	14.58	0.41%	130,581
May 5, 2026	14.67	14.70	14.52	14.62	14.52	0.27%	182,094
May 4, 2026	14.64	14.66	14.48	14.58	14.48	-0.27%	178,570
May 1, 2026	14.66	14.69	14.57	14.62	14.52	0.07%	148,794
Apr 30, 2026	14.68	14.68	14.49	14.61	14.51	0.34%	216,358
Apr 29, 2026	14.47	14.56	14.45	14.56	14.46	0.90%	243,723
Apr 28, 2026	14.42	14.44	14.29	14.43	14.33	-0.62%	160,191
Apr 27, 2026	14.43	14.52	14.38	14.52	14.42	0.83%	211,204
Apr 24, 2026	14.40	14.48	14.35	14.40	14.30	-0.07%	111,319
Apr 23, 2026	14.45	14.45	14.29	14.41	14.31	-0.28%	91,509
Apr 22, 2026	14.47	14.49	14.36	14.45	14.35	0.49%	140,642
Apr 21, 2026	14.47	14.55	14.33	14.38	14.28	-0.14%	129,014
Apr 20, 2026	14.46	14.50	14.35	14.40	14.30	-0.76%	153,300
Apr 17, 2026	14.52	14.63	14.47	14.51	14.41	0.28%	121,491
Apr 16, 2026	14.44	14.48	14.36	14.47	14.37	-0.14%	223,258
Apr 15, 2026	14.52	14.53	14.28	14.49	14.39	-0.48%	251,368
Apr 14, 2026	14.35	14.61	14.33	14.56	14.36	1.82%	206,750
Apr 13, 2026	14.05	14.30	14.05	14.30	14.11	1.20%	134,110
Apr 10, 2026	14.16	14.19	14.07	14.13	13.94	0.28%	205,922
Apr 9, 2026	14.01	14.10	13.85	14.09	13.90	0.93%	130,847
Apr 8, 2026	13.93	14.08	13.86	13.96	13.77	2.27%	161,574
Apr 7, 2026	13.64	13.71	13.53	13.65	13.47	-0.73%	285,356
Apr 6, 2026	13.69	13.84	13.68	13.75	13.56	0.44%	124,439
Apr 2, 2026	13.63	13.80	13.52	13.69	13.50	-0.87%	200,008
Apr 1, 2026	13.67	13.89	13.65	13.81	13.62	1.02%	202,938
Mar 31, 2026	13.34	13.70	13.28	13.67	13.49	3.95%	287,988
Mar 30, 2026	13.33	13.38	13.13	13.15	12.97	-0.98%	282,527
Mar 27, 2026	13.52	13.52	13.23	13.28	13.10	-2.06%	191,679
Mar 26, 2026	13.72	13.81	13.55	13.56	13.38	-2.52%	245,278
Mar 25, 2026	13.95	14.01	13.86	13.91	13.72	0.87%	107,581
Mar 24, 2026	13.76	13.88	13.72	13.79	13.60	0.22%	111,072
Mar 23, 2026	13.80	13.92	13.71	13.76	13.57	0.58%	187,902
Mar 20, 2026	13.89	13.92	13.66	13.68	13.49	-1.72%	152,343
Mar 19, 2026	13.92	14.03	13.86	13.92	13.73	-0.71%	113,928
Mar 18, 2026	14.19	14.32	14.01	14.02	13.83	-1.54%	187,527
Mar 17, 2026	14.25	14.31	14.17	14.24	14.05	0.49%	85,797
Mar 16, 2026	14.10	14.27	14.10	14.17	13.98	0.43%	92,492
Mar 13, 2026	14.27	14.36	14.09	14.11	13.82	-0.91%	162,632
Mar 12, 2026	14.36	14.51	14.23	14.24	13.95	-1.73%	191,107
Mar 11, 2026	14.54	14.68	14.42	14.49	14.19	-	203,882
Mar 10, 2026	14.40	14.54	14.30	14.49	14.19	1.26%	189,263