ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	17.86	17.94	17.86	17.94	17.94	0.56%	34,794
Jan 16, 2025	17.81	17.85	17.80	17.84	17.84	0.03%	13,098
Jan 15, 2025	17.79	17.89	17.79	17.84	17.84	-0.08%	25,849
Jan 14, 2025	17.76	17.85	17.76	17.85	17.77	0.34%	16,689
Jan 13, 2025	17.80	17.83	17.78	17.79	17.71	-0.11%	17,524
Jan 10, 2025	17.77	17.85	17.76	17.81	17.73	-	20,666
Jan 8, 2025	17.85	17.85	17.76	17.81	17.73	0.39%	16,668
Jan 7, 2025	17.71	17.81	17.71	17.74	17.66	0.17%	25,553
Jan 6, 2025	17.77	17.80	17.68	17.71	17.63	-0.34%	51,282
Jan 3, 2025	17.67	17.86	17.57	17.77	17.69	0.77%	65,923
Jan 2, 2025	17.67	17.70	17.59	17.64	17.56	0.14%	39,110
Dec 31, 2024	17.81	17.86	17.48	17.61	17.53	-0.28%	106,042
Dec 30, 2024	17.71	17.75	17.63	17.66	17.58	-0.17%	56,667
Dec 27, 2024	17.71	17.74	17.62	17.69	17.61	0.15%	51,476
Dec 26, 2024	17.65	17.73	17.59	17.66	17.59	0.14%	35,714
Dec 24, 2024	17.79	17.90	17.51	17.64	17.56	-1.18%	70,585
Dec 23, 2024	17.95	17.97	17.85	17.85	17.77	-0.89%	38,627
Dec 20, 2024	18.01	18.04	18.01	18.01	17.85	0.22%	6,046
Dec 19, 2024	18.00	18.08	17.95	17.97	17.81	-0.47%	60,390
Dec 18, 2024	17.95	18.07	17.95	18.06	17.90	0.36%	46,413
Dec 17, 2024	18.10	18.14	17.98	17.99	17.83	-0.66%	69,218
Dec 16, 2024	18.14	18.22	18.11	18.11	17.95	-0.30%	46,657
Dec 13, 2024	18.22	18.33	18.15	18.17	18.01	-0.25%	23,660
Dec 12, 2024	18.32	18.35	18.21	18.21	18.05	-0.65%	33,379
Dec 11, 2024	18.37	18.38	18.23	18.33	18.17	-0.11%	54,213
Dec 10, 2024	18.31	18.38	18.30	18.35	18.19	0.11%	19,565
Dec 9, 2024	18.30	18.40	18.29	18.33	18.17	-0.08%	11,068
Dec 6, 2024	18.38	18.48	18.30	18.35	18.19	-0.24%	30,378
Dec 5, 2024	18.42	18.55	18.38	18.39	18.23	-0.43%	21,528
Dec 4, 2024	18.48	18.50	18.40	18.47	18.31	0.05%	20,939
Dec 3, 2024	18.49	18.54	18.44	18.46	18.30	-0.16%	20,251
Dec 2, 2024	18.48	18.50	18.37	18.49	18.33	0.38%	17,548
Nov 29, 2024	18.45	18.45	18.32	18.42	18.26	0.38%	14,689
Nov 27, 2024	18.24	18.35	18.24	18.35	18.19	0.44%	35,173
Nov 26, 2024	18.21	18.30	18.15	18.27	18.11	0.38%	33,774
Nov 25, 2024	18.17	18.24	18.15	18.20	18.04	0.39%	20,205
Nov 22, 2024	18.25	18.25	18.11	18.13	17.97	-0.11%	18,544
Nov 21, 2024	18.12	18.21	18.12	18.15	17.99	-0.33%	17,141
Nov 20, 2024	18.15	18.25	18.15	18.21	17.97	0.17%	29,759
Nov 19, 2024	18.22	18.30	18.16	18.18	17.94	0.17%	27,866
Nov 18, 2024	18.40	18.43	18.13	18.15	17.92	-1.36%	93,456
Nov 15, 2024	18.46	18.48	18.40	18.40	18.16	-0.11%	36,810
Nov 14, 2024	18.47	18.52	18.42	18.42	18.18	-0.16%	27,165
Nov 13, 2024	18.46	18.60	18.45	18.45	18.21	-	11,339
Nov 12, 2024	18.61	18.65	18.40	18.45	18.21	-0.54%	43,132
Nov 11, 2024	18.64	18.66	18.52	18.55	18.31	-0.64%	16,263
Nov 8, 2024	18.64	18.67	18.63	18.67	18.43	0.43%	8,642
Nov 7, 2024	18.51	18.61	18.51	18.59	18.35	0.76%	11,912
Nov 6, 2024	18.50	18.54	18.45	18.45	18.21	-0.75%	28,371
Nov 5, 2024	18.56	18.66	18.56	18.59	18.35	0.16%	7,723
Nov 4, 2024	18.68	18.72	18.53	18.56	18.32	-0.64%	31,770
Nov 1, 2024	18.65	18.73	18.59	18.68	18.44	0.21%	6,934
Oct 31, 2024	18.60	18.73	18.59	18.64	18.40	0.49%	26,856
Oct 30, 2024	18.51	18.58	18.51	18.55	18.31	0.16%	9,532
Oct 29, 2024	18.51	18.56	18.50	18.52	18.28	0.11%	25,976
Oct 28, 2024	18.55	18.57	18.50	18.50	18.26	-0.16%	14,715
Oct 25, 2024	18.55	18.58	18.53	18.53	18.29	-0.11%	10,581
Oct 24, 2024	18.59	18.65	18.55	18.55	18.31	-0.22%	13,370
Oct 23, 2024	18.73	18.89	18.59	18.59	18.35	-1.12%	23,751
Oct 22, 2024	18.84	18.86	18.76	18.80	18.48	-0.27%	9,355
Oct 21, 2024	18.78	18.86	18.73	18.85	18.53	0.27%	24,952
Oct 18, 2024	18.67	18.81	18.66	18.80	18.48	0.80%	34,270
Oct 17, 2024	18.66	18.70	18.65	18.65	18.33	-0.11%	17,703
Oct 16, 2024	18.66	18.69	18.65	18.67	18.35	0.11%	14,655
Oct 15, 2024	18.68	18.69	18.65	18.65	18.33	-0.11%	16,945
Oct 14, 2024	18.70	18.71	18.66	18.67	18.35	0.05%	8,580
Oct 11, 2024	18.74	18.74	18.65	18.66	18.34	-0.27%	22,828
Oct 10, 2024	18.68	18.71	18.66	18.71	18.39	0.21%	16,208
Oct 9, 2024	18.65	18.74	18.65	18.67	18.35	0.11%	40,165
Oct 8, 2024	18.71	18.73	18.65	18.65	18.33	-0.32%	33,488
Oct 7, 2024	18.68	18.78	18.67	18.71	18.39	0.16%	8,630
Oct 4, 2024	18.69	18.84	18.66	18.68	18.36	-0.74%	27,131
Oct 3, 2024	18.89	18.89	18.75	18.82	18.50	-0.37%	24,028
Oct 2, 2024	18.90	18.93	18.81	18.89	18.57	-0.53%	18,012
Oct 1, 2024	18.86	18.99	18.79	18.99	18.67	0.58%	31,192
Sep 30, 2024	18.75	18.90	18.73	18.88	18.56	0.85%	43,179
Sep 27, 2024	18.67	18.74	18.67	18.72	18.40	0.38%	15,565
Sep 26, 2024	18.75	18.75	18.65	18.65	18.33	-0.43%	40,604
Sep 25, 2024	18.80	18.81	18.70	18.73	18.41	-0.37%	33,327
Sep 24, 2024	18.75	18.85	18.75	18.80	18.48	0.27%	7,894
Sep 23, 2024	19.09	19.09	18.70	18.75	18.43	-0.90%	32,422
Sep 20, 2024	18.86	18.94	18.83	18.92	18.60	-0.16%	11,751
Sep 19, 2024	18.91	19.01	18.91	18.95	18.55	0.21%	13,491
Sep 18, 2024	19.13	19.44	18.88	18.91	18.51	-0.32%	38,800
Sep 17, 2024	18.91	19.00	18.91	18.97	18.57	-0.16%	14,141
Sep 16, 2024	18.93	19.00	18.89	19.00	18.60	0.21%	41,696
Sep 13, 2024	18.92	18.97	18.92	18.96	18.56	0.11%	12,865
Sep 12, 2024	18.94	18.97	18.90	18.94	18.54	0.16%	25,496
Sep 11, 2024	18.84	18.91	18.83	18.91	18.51	0.37%	7,299
Sep 10, 2024	18.80	18.84	18.80	18.84	18.44	0.11%	12,998
Sep 9, 2024	18.82	18.85	18.77	18.82	18.42	0.37%	20,004
Sep 6, 2024	18.84	18.93	18.75	18.75	18.35	-0.27%	9,655
Sep 5, 2024	18.79	18.93	18.72	18.80	18.40	0.16%	29,010
Sep 4, 2024	18.77	18.88	18.77	18.77	18.37	0.11%	8,577
Sep 3, 2024	18.86	18.88	18.74	18.75	18.35	-0.64%	32,931
Aug 30, 2024	18.90	18.95	18.83	18.87	18.47	0.43%	24,556
Aug 29, 2024	18.83	18.86	18.71	18.79	18.39	0.05%	32,465
Aug 28, 2024	18.87	18.88	18.76	18.78	18.38	-0.16%	20,149
Aug 27, 2024	18.77	18.87	18.73	18.81	18.41	-0.05%	13,189
Aug 26, 2024	18.94	18.94	18.71	18.82	18.42	0.59%	34,769