ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	19.25	19.25	19.14	19.20	19.20	-0.16%	17,289
Oct 22, 2025	19.19	19.37	19.15	19.23	19.23	0.41%	41,868
Oct 21, 2025	19.35	19.35	19.10	19.15	19.15	0.06%	34,592
Oct 20, 2025	19.18	20.00	19.03	19.14	19.14	0.10%	10,405
Oct 17, 2025	19.22	19.24	19.05	19.12	19.12	-0.10%	24,215
Oct 16, 2025	19.28	19.28	18.93	19.14	19.14	-0.83%	8,611
Oct 15, 2025	19.34	19.38	19.04	19.30	19.30	0.52%	18,364
Oct 14, 2025	19.08	19.20	19.06	19.20	19.12	-0.26%	9,890
Oct 13, 2025	19.15	19.55	19.01	19.25	19.17	0.55%	50,372
Oct 10, 2025	19.16	19.16	19.10	19.15	19.07	0.13%	6,207
Oct 9, 2025	19.30	19.30	18.84	19.12	19.04	-0.93%	10,342
Oct 8, 2025	19.10	19.61	19.05	19.30	19.22	1.21%	38,914
Oct 7, 2025	19.10	19.10	18.90	19.07	18.99	-0.14%	22,007
Oct 6, 2025	19.16	19.19	19.08	19.10	19.02	-0.33%	9,106
Oct 3, 2025	19.15	19.25	18.79	19.16	19.08	0.47%	47,044
Oct 2, 2025	19.68	19.68	19.02	19.07	18.99	-1.40%	36,795
Oct 1, 2025	19.43	19.59	19.21	19.34	19.26	0.21%	89,788
Sep 30, 2025	19.36	19.50	19.20	19.30	19.22	0.16%	61,541
Sep 29, 2025	19.46	19.46	19.27	19.27	19.19	-0.62%	24,051
Sep 26, 2025	19.41	19.50	19.25	19.39	19.31	0.31%	29,918
Sep 25, 2025	19.40	19.40	19.18	19.33	19.25	-0.10%	31,594
Sep 24, 2025	19.48	19.48	19.25	19.35	19.27	-0.41%	21,997
Sep 23, 2025	19.52	19.71	19.36	19.43	19.35	-0.10%	37,069
Sep 22, 2025	19.51	19.55	19.43	19.45	19.37	-0.05%	29,524
Sep 19, 2025	19.48	19.60	19.35	19.46	19.38	0.36%	11,595
Sep 18, 2025	19.35	19.48	19.20	19.39	19.31	0.21%	16,705
Sep 17, 2025	19.20	19.35	19.18	19.35	19.27	1.31%	22,275
Sep 16, 2025	19.06	19.20	19.00	19.10	19.02	0.21%	16,114
Sep 15, 2025	18.95	19.15	18.88	19.06	18.98	-0.10%	16,557
Sep 12, 2025	19.03	19.08	18.90	19.08	18.93	0.26%	50,306
Sep 11, 2025	19.05	19.15	18.78	19.03	18.88	-0.10%	15,949
Sep 10, 2025	19.29	19.29	19.05	19.05	18.90	-0.68%	15,906
Sep 9, 2025	19.35	19.55	19.10	19.18	19.03	-0.21%	43,334
Sep 8, 2025	18.97	19.37	18.96	19.22	19.06	1.59%	23,718
Sep 5, 2025	18.65	18.92	18.61	18.92	18.77	2.05%	29,031
Sep 4, 2025	18.76	18.86	18.52	18.54	18.39	-1.17%	34,609
Sep 3, 2025	18.88	18.92	18.64	18.76	18.61	-0.21%	24,948
Sep 2, 2025	18.94	18.94	18.80	18.80	18.65	-0.95%	21,249
Aug 29, 2025	18.89	18.99	18.83	18.98	18.83	0.48%	22,377
Aug 28, 2025	18.62	18.89	18.57	18.89	18.74	1.78%	22,830
Aug 27, 2025	18.67	18.69	18.53	18.56	18.41	-0.16%	22,668
Aug 26, 2025	18.60	18.75	18.56	18.59	18.44	-0.54%	49,997
Aug 25, 2025	18.76	18.76	18.60	18.69	18.54	0.11%	30,050
Aug 22, 2025	18.86	18.90	18.62	18.67	18.52	-0.95%	25,157
Aug 21, 2025	18.86	18.86	18.68	18.85	18.70	0.21%	23,323
Aug 20, 2025	18.81	19.20	18.75	18.81	18.66	0.27%	38,113
Aug 19, 2025	18.76	18.87	18.68	18.76	18.61	-	35,485
Aug 18, 2025	18.70	18.84	18.59	18.76	18.61	0.54%	45,494
Aug 15, 2025	18.68	18.70	18.51	18.66	18.51	-0.21%	45,611
Aug 14, 2025	18.47	18.89	18.42	18.70	18.47	1.58%	37,912