ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	19.29	19.29	19.12	19.24	-	0.31%	1,993
Sep 9, 2025	19.35	19.55	19.10	19.18	19.18	-0.21%	43,334
Sep 8, 2025	18.97	19.37	18.96	19.22	19.22	1.59%	23,718
Sep 5, 2025	18.65	18.92	18.61	18.92	18.92	2.05%	29,031
Sep 4, 2025	18.76	18.86	18.52	18.54	18.54	-1.17%	34,609
Sep 3, 2025	18.88	18.92	18.64	18.76	18.76	-0.21%	24,948
Sep 2, 2025	18.94	18.94	18.80	18.80	18.80	-0.95%	21,249
Aug 29, 2025	18.89	18.99	18.83	18.98	18.98	0.48%	22,377
Aug 28, 2025	18.62	18.89	18.57	18.89	18.89	1.78%	22,830
Aug 27, 2025	18.67	18.69	18.53	18.56	18.56	-0.16%	22,668
Aug 26, 2025	18.60	18.75	18.56	18.59	18.59	-0.54%	49,997
Aug 25, 2025	18.76	18.76	18.60	18.69	18.69	0.11%	30,050
Aug 22, 2025	18.86	18.90	18.62	18.67	18.67	-0.95%	25,157
Aug 21, 2025	18.86	18.86	18.68	18.85	18.85	0.21%	23,323
Aug 20, 2025	18.81	19.20	18.75	18.81	18.81	0.27%	38,113
Aug 19, 2025	18.76	18.87	18.68	18.76	18.76	-	35,485
Aug 18, 2025	18.70	18.84	18.59	18.76	18.76	0.54%	45,494
Aug 15, 2025	18.68	18.70	18.51	18.66	18.66	-0.21%	45,611
Aug 14, 2025	18.47	18.89	18.42	18.70	18.62	1.58%	37,912
Aug 13, 2025	18.38	18.45	18.38	18.41	18.33	0.44%	21,180
Aug 12, 2025	18.27	18.35	18.25	18.33	18.25	0.49%	29,409
Aug 11, 2025	18.25	18.29	18.23	18.24	18.16	0.05%	20,022
Aug 8, 2025	18.25	18.25	18.20	18.23	18.15	0.05%	24,243
Aug 7, 2025	18.26	18.26	18.20	18.22	18.14	-0.05%	24,968
Aug 6, 2025	18.24	18.26	18.20	18.23	18.15	0.22%	24,581
Aug 5, 2025	18.20	18.23	18.19	18.19	18.11	0.06%	22,205
Aug 4, 2025	18.23	18.25	18.18	18.18	18.10	-	19,611
Aug 1, 2025	18.21	18.25	18.16	18.18	18.10	-0.08%	20,295
Jul 31, 2025	18.22	18.25	18.15	18.20	18.12	0.03%	20,540
Jul 30, 2025	18.20	18.24	18.10	18.19	18.11	0.17%	12,495
Jul 29, 2025	18.18	18.18	18.12	18.16	18.08	0.06%	18,008
Jul 28, 2025	18.16	18.20	18.11	18.15	18.07	0.28%	23,771
Jul 25, 2025	18.14	18.14	18.09	18.10	18.02	-	14,339
Jul 24, 2025	18.13	18.15	18.07	18.10	18.02	-	25,850
Jul 23, 2025	18.11	18.12	18.07	18.10	18.02	0.11%	17,907
Jul 22, 2025	18.11	18.11	18.07	18.08	18.01	0.06%	8,436
Jul 21, 2025	18.10	18.12	18.05	18.07	18.00	0.28%	15,305
Jul 18, 2025	18.08	18.25	18.02	18.02	17.95	-0.06%	36,940
Jul 17, 2025	18.11	18.19	18.02	18.03	17.96	0.06%	48,946
Jul 16, 2025	18.08	18.08	18.02	18.02	17.95	-	11,939
Jul 15, 2025	18.03	18.05	18.00	18.02	17.95	-0.44%	18,735
Jul 14, 2025	18.10	18.14	18.06	18.10	17.95	0.22%	22,340
Jul 11, 2025	18.12	18.22	18.05	18.06	17.91	-0.17%	21,620
Jul 10, 2025	18.20	18.22	18.06	18.09	17.94	-0.39%	37,733
Jul 9, 2025	18.15	18.20	18.11	18.16	18.01	0.28%	32,102
Jul 8, 2025	18.15	18.17	18.11	18.11	17.96	-0.23%	15,078
Jul 7, 2025	18.15	18.18	18.15	18.15	18.00	-0.10%	10,318
Jul 3, 2025	18.26	18.26	18.14	18.17	18.02	-0.26%	26,867
Jul 2, 2025	18.12	18.26	18.11	18.22	18.06	0.60%	35,348
Jul 1, 2025	18.05	18.17	18.05	18.11	17.96	0.56%	49,968