ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.08	19.08	18.84	18.87	18.87	-0.32%	11,249
Jan 29, 2026	18.97	19.00	18.83	18.93	18.93	-0.37%	10,357
Jan 28, 2026	18.98	19.10	18.96	19.00	19.00	0.32%	4,105
Jan 27, 2026	18.83	18.98	18.82	18.94	18.94	0.37%	8,702
Jan 26, 2026	18.73	19.02	18.73	18.87	18.87	0.44%	25,526
Jan 23, 2026	18.74	18.85	18.74	18.79	18.79	0.36%	5,547
Jan 22, 2026	18.73	18.77	18.71	18.72	18.72	-	9,904
Jan 21, 2026	18.73	18.79	18.72	18.72	18.72	0.05%	2,113
Jan 20, 2026	18.65	18.82	18.65	18.71	18.71	-0.08%	22,529
Jan 16, 2026	18.65	18.73	18.65	18.73	18.73	0.29%	8,379
Jan 15, 2026	18.71	18.80	18.57	18.67	18.67	-0.64%	18,050
Jan 14, 2026	18.75	18.80	18.65	18.79	18.71	0.32%	14,314
Jan 13, 2026	18.62	18.76	18.62	18.73	18.65	0.38%	12,246
Jan 12, 2026	18.57	18.71	18.56	18.66	18.58	0.05%	26,335
Jan 9, 2026	18.55	18.71	18.55	18.65	18.57	0.65%	8,811
Jan 8, 2026	18.66	18.66	18.50	18.53	18.45	-	27,395
Jan 7, 2026	18.58	18.70	18.42	18.53	18.45	-0.38%	50,878
Jan 6, 2026	18.71	18.75	18.57	18.60	18.52	-0.60%	34,443
Jan 5, 2026	18.75	18.85	18.70	18.71	18.63	-0.36%	11,902
Jan 2, 2026	18.84	18.85	18.70	18.78	18.70	0.43%	8,301
Dec 31, 2025	18.80	18.95	18.70	18.70	18.62	-0.27%	31,055
Dec 30, 2025	18.55	18.76	18.55	18.75	18.67	0.59%	35,024
Dec 29, 2025	18.55	18.78	18.55	18.64	18.56	0.05%	30,780
Dec 26, 2025	18.76	18.87	18.63	18.63	18.55	-0.83%	27,785
Dec 24, 2025	18.82	18.89	18.79	18.79	18.71	-0.29%	2,795
Dec 23, 2025	19.24	19.36	18.62	18.84	18.76	-1.82%	54,488
Dec 22, 2025	18.83	19.27	18.83	19.19	19.11	2.29%	22,121
Dec 19, 2025	18.66	18.86	18.60	18.76	18.68	0.70%	38,996
Dec 18, 2025	19.01	19.05	18.62	18.63	18.55	-2.05%	78,678
Dec 17, 2025	19.11	19.34	18.95	19.02	18.94	-0.63%	44,916
Dec 16, 2025	19.08	19.24	19.05	19.14	19.06	0.26%	13,619
Dec 15, 2025	19.13	19.32	19.07	19.09	19.01	-0.57%	34,167
Dec 12, 2025	19.26	19.30	19.20	19.20	19.04	-0.62%	19,637
Dec 11, 2025	19.20	19.38	19.20	19.32	19.16	0.05%	12,946
Dec 10, 2025	19.20	19.38	19.06	19.31	19.15	1.42%	32,728
Dec 9, 2025	19.03	19.15	19.01	19.04	18.88	-0.16%	22,922
Dec 8, 2025	19.20	19.20	19.05	19.07	18.91	-0.42%	9,200
Dec 5, 2025	19.20	19.24	19.10	19.15	18.99	-0.10%	14,905
Dec 4, 2025	19.22	19.24	19.10	19.17	19.01	0.05%	9,605
Dec 3, 2025	19.22	19.40	19.11	19.16	19.00	-0.88%	10,809
Dec 2, 2025	19.32	19.55	19.05	19.33	19.17	0.49%	27,703
Dec 1, 2025	19.41	19.70	19.18	19.24	19.08	-1.31%	123,508
Nov 28, 2025	19.39	19.55	19.18	19.49	19.33	0.52%	14,604
Nov 26, 2025	19.38	19.39	19.03	19.39	19.23	0.99%	49,715
Nov 25, 2025	19.27	19.27	19.15	19.20	19.04	-	4,062
Nov 24, 2025	19.16	19.41	19.10	19.20	19.04	0.63%	68,032
Nov 21, 2025	19.05	19.21	19.05	19.08	18.92	-0.05%	9,550
Nov 20, 2025	19.15	19.22	19.05	19.09	18.93	-0.59%	3,333
Nov 19, 2025	19.17	19.28	19.10	19.20	19.05	-0.11%	10,125
Nov 18, 2025	19.21	19.36	19.20	19.23	19.07	-0.13%	7,299