ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	18.24	18.46	18.20	18.24	18.24	0.39%	15,247
Mar 27, 2025	18.16	18.34	18.16	18.17	18.17	-0.16%	3,887
Mar 26, 2025	18.21	18.28	18.14	18.20	18.20	-0.17%	8,680
Mar 25, 2025	18.20	18.25	18.20	18.23	18.23	0.17%	2,570
Mar 24, 2025	18.17	18.35	18.14	18.20	18.20	0.11%	8,647
Mar 21, 2025	18.12	18.31	18.12	18.18	18.18	-0.22%	16,956
Mar 20, 2025	18.26	18.45	18.22	18.22	18.22	0.11%	8,866
Mar 19, 2025	18.33	18.46	18.19	18.20	18.20	-0.55%	20,839
Mar 18, 2025	18.20	18.44	18.20	18.30	18.30	-0.27%	8,040
Mar 17, 2025	18.27	18.46	18.27	18.35	18.35	-	7,332
Mar 14, 2025	18.33	18.47	18.22	18.35	18.35	-0.11%	1,733
Mar 13, 2025	18.44	18.58	18.37	18.37	18.29	0.11%	2,141
Mar 12, 2025	18.23	18.43	18.23	18.35	18.27	0.27%	9,668
Mar 11, 2025	18.28	18.42	18.28	18.30	18.22	0.16%	6,281
Mar 10, 2025	18.31	18.66	18.20	18.27	18.19	-0.25%	9,119
Mar 7, 2025	18.40	18.75	18.25	18.32	18.24	0.08%	9,816
Mar 6, 2025	18.20	18.64	18.20	18.30	18.22	-0.60%	4,768
Mar 5, 2025	18.41	18.48	18.18	18.41	18.33	0.33%	8,430
Mar 4, 2025	18.34	18.66	18.29	18.35	18.27	0.05%	16,094
Mar 3, 2025	18.36	18.37	18.27	18.34	18.26	-0.11%	38,277
Feb 28, 2025	18.38	18.40	18.16	18.36	18.28	0.05%	30,226
Feb 27, 2025	18.21	18.36	18.16	18.35	18.27	1.05%	26,140
Feb 26, 2025	18.30	18.34	18.16	18.16	18.08	-0.77%	24,323
Feb 25, 2025	18.30	18.39	18.30	18.30	18.22	0.05%	4,893
Feb 24, 2025	18.29	18.35	18.26	18.29	18.21	-0.12%	23,320
Feb 21, 2025	18.18	18.34	18.18	18.31	18.23	0.23%	6,346
Feb 20, 2025	18.29	18.33	18.24	18.27	18.19	-0.22%	4,249
Feb 19, 2025	18.21	18.36	18.21	18.31	18.23	0.44%	20,023
Feb 18, 2025	18.22	18.24	18.19	18.23	18.15	0.16%	9,476
Feb 14, 2025	18.30	18.30	18.13	18.20	18.12	-0.87%	15,941
Feb 13, 2025	18.22	18.38	18.22	18.36	18.20	0.77%	15,703
Feb 12, 2025	18.23	18.28	18.22	18.22	18.07	-0.60%	5,251
Feb 11, 2025	18.17	18.37	18.17	18.33	18.17	0.60%	21,769
Feb 10, 2025	18.19	18.35	18.18	18.22	18.07	0.11%	5,718
Feb 7, 2025	18.20	18.25	18.14	18.20	18.05	0.05%	6,256
Feb 6, 2025	18.26	18.28	18.19	18.19	18.04	-0.55%	14,047
Feb 5, 2025	18.17	18.29	18.16	18.29	18.13	0.69%	12,096
Feb 4, 2025	18.16	18.23	18.12	18.17	18.01	-0.25%	12,156
Feb 3, 2025	18.24	18.25	18.12	18.21	18.06	0.17%	5,419
Jan 31, 2025	18.23	18.28	18.18	18.18	18.03	0.11%	34,883
Jan 30, 2025	18.15	18.18	18.10	18.16	18.01	0.22%	10,292
Jan 29, 2025	18.10	18.12	18.10	18.12	17.97	0.28%	8,385
Jan 28, 2025	18.09	18.11	18.06	18.07	17.92	-0.33%	9,628
Jan 27, 2025	18.26	18.34	18.04	18.13	17.98	-0.22%	19,058
Jan 24, 2025	18.10	18.19	18.10	18.17	18.02	0.39%	16,774
Jan 23, 2025	18.05	18.14	18.01	18.10	17.95	0.17%	23,170
Jan 22, 2025	18.00	18.09	17.93	18.07	17.92	0.56%	15,789
Jan 21, 2025	17.99	18.00	17.94	17.97	17.82	0.17%	12,893
Jan 17, 2025	17.86	17.94	17.86	17.94	17.79	0.56%	34,794
Jan 16, 2025	17.81	17.85	17.80	17.84	17.69	0.03%	13,098