ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	18.06	18.07	18.00	18.04	18.04	-	29,220
Jun 26, 2025	18.09	18.09	18.00	18.04	18.04	0.11%	42,677
Jun 25, 2025	18.08	18.13	18.02	18.02	18.02	-0.39%	20,014
Jun 24, 2025	18.00	18.13	17.97	18.09	18.09	0.44%	41,632
Jun 23, 2025	18.02	18.13	18.00	18.01	18.01	-0.11%	21,172
Jun 20, 2025	18.10	18.12	18.00	18.03	18.03	-0.50%	50,168
Jun 18, 2025	18.16	18.19	18.10	18.12	18.12	-0.44%	31,329
Jun 17, 2025	18.10	18.24	18.10	18.20	18.20	0.50%	33,943
Jun 16, 2025	18.13	18.25	18.05	18.11	18.11	-0.60%	45,170
Jun 13, 2025	18.20	18.30	18.20	18.22	18.14	-0.16%	14,516
Jun 12, 2025	18.25	18.27	18.18	18.25	18.17	-0.11%	18,561
Jun 11, 2025	18.17	18.30	18.17	18.27	18.19	0.44%	22,587
Jun 10, 2025	18.07	18.23	18.07	18.19	18.11	0.66%	35,736
Jun 9, 2025	18.10	18.22	18.06	18.07	17.99	-0.22%	27,726
Jun 6, 2025	18.14	18.19	18.09	18.11	18.03	-0.06%	41,677
Jun 5, 2025	18.07	18.16	18.06	18.12	18.04	0.17%	23,118
Jun 4, 2025	18.19	18.19	18.06	18.09	18.01	-0.33%	21,771
Jun 3, 2025	18.10	18.17	18.10	18.15	18.07	0.50%	17,035
Jun 2, 2025	18.22	18.26	18.06	18.06	17.98	-1.42%	16,781
May 30, 2025	18.37	18.45	18.12	18.32	18.24	-	22,421
May 29, 2025	18.27	18.46	18.21	18.32	18.24	0.66%	17,144
May 28, 2025	18.31	18.39	18.20	18.20	18.12	-0.60%	14,232
May 27, 2025	18.31	18.34	18.21	18.31	18.23	-0.05%	8,025
May 23, 2025	18.30	18.34	18.25	18.32	18.24	0.27%	3,899
May 22, 2025	18.24	18.27	18.23	18.27	18.19	-0.22%	5,233
May 21, 2025	18.31	18.33	18.21	18.31	18.23	-	18,751
May 20, 2025	18.20	18.36	18.20	18.31	18.23	0.44%	15,996
May 19, 2025	18.20	18.31	18.20	18.23	18.15	-	9,296
May 16, 2025	18.25	18.26	18.19	18.23	18.15	0.33%	6,984
May 15, 2025	18.08	18.34	18.03	18.17	18.09	0.17%	22,681
May 14, 2025	18.17	18.19	18.13	18.14	17.99	-0.06%	6,609
May 13, 2025	18.28	18.28	18.11	18.15	18.00	-0.74%	21,683
May 12, 2025	18.13	18.29	18.12	18.29	18.13	0.69%	4,867
May 9, 2025	18.11	18.29	18.11	18.16	18.00	0.61%	2,961
May 8, 2025	18.12	18.26	18.05	18.05	17.90	-0.61%	12,621
May 7, 2025	18.07	18.21	18.07	18.16	18.00	0.50%	8,363
May 6, 2025	18.23	18.24	18.05	18.07	17.92	-0.06%	11,506
May 5, 2025	18.18	18.22	18.01	18.08	17.93	0.17%	16,802
May 2, 2025	18.04	18.11	18.01	18.05	17.90	-0.19%	10,168
May 1, 2025	18.07	18.19	18.01	18.09	17.93	0.31%	28,486
Apr 30, 2025	18.15	18.35	18.00	18.03	17.88	-1.15%	18,441
Apr 29, 2025	18.17	18.32	18.17	18.24	18.08	-0.05%	4,143
Apr 28, 2025	18.08	18.25	18.00	18.25	18.09	1.39%	14,857
Apr 25, 2025	18.07	18.15	18.00	18.00	17.85	-0.11%	10,229
Apr 24, 2025	18.08	18.08	17.90	18.02	17.87	1.07%	9,110
Apr 23, 2025	17.89	17.99	17.80	17.83	17.68	0.51%	16,378
Apr 22, 2025	17.76	17.88	17.72	17.74	17.59	0.40%	6,773
Apr 21, 2025	17.67	18.03	17.67	17.67	17.52	-0.73%	6,653
Apr 17, 2025	17.68	17.83	17.68	17.80	17.65	0.70%	17,004
Apr 16, 2025	17.76	17.78	17.68	17.68	17.53	-0.80%	46,306