ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	18.25	18.25	18.11	18.13	18.13	-0.11%	18,544
Nov 21, 2024	18.12	18.21	18.12	18.15	18.15	-0.33%	17,141
Nov 20, 2024	18.15	18.25	18.15	18.21	18.13	0.17%	29,759
Nov 19, 2024	18.22	18.30	18.16	18.18	18.10	0.17%	27,866
Nov 18, 2024	18.40	18.43	18.13	18.15	18.07	-1.36%	93,456
Nov 15, 2024	18.46	18.48	18.40	18.40	18.32	-0.11%	36,810
Nov 14, 2024	18.47	18.52	18.42	18.42	18.34	-0.16%	27,165
Nov 13, 2024	18.46	18.60	18.45	18.45	18.37	-	11,339
Nov 12, 2024	18.61	18.65	18.40	18.45	18.37	-0.54%	43,132
Nov 11, 2024	18.64	18.66	18.52	18.55	18.47	-0.64%	16,263
Nov 8, 2024	18.64	18.67	18.63	18.67	18.59	0.43%	8,642
Nov 7, 2024	18.51	18.61	18.51	18.59	18.51	0.76%	11,912
Nov 6, 2024	18.50	18.54	18.45	18.45	18.37	-0.75%	28,371
Nov 5, 2024	18.56	18.66	18.56	18.59	18.51	0.16%	7,723
Nov 4, 2024	18.68	18.72	18.53	18.56	18.48	-0.64%	31,770
Nov 1, 2024	18.65	18.73	18.59	18.68	18.60	0.21%	6,934
Oct 31, 2024	18.60	18.73	18.59	18.64	18.56	0.49%	26,856
Oct 30, 2024	18.51	18.58	18.51	18.55	18.47	0.16%	9,532
Oct 29, 2024	18.51	18.56	18.50	18.52	18.44	0.11%	25,976
Oct 28, 2024	18.55	18.57	18.50	18.50	18.42	-0.16%	14,715
Oct 25, 2024	18.55	18.58	18.53	18.53	18.45	-0.11%	10,581
Oct 24, 2024	18.59	18.65	18.55	18.55	18.47	-0.22%	13,370
Oct 23, 2024	18.73	18.89	18.59	18.59	18.51	-1.12%	23,751
Oct 22, 2024	18.84	18.86	18.76	18.80	18.64	-0.27%	9,355
Oct 21, 2024	18.78	18.86	18.73	18.85	18.69	0.27%	24,952
Oct 18, 2024	18.67	18.81	18.66	18.80	18.64	0.80%	34,270
Oct 17, 2024	18.66	18.70	18.65	18.65	18.49	-0.11%	17,703
Oct 16, 2024	18.66	18.69	18.65	18.67	18.51	0.11%	14,655
Oct 15, 2024	18.68	18.69	18.65	18.65	18.49	-0.11%	16,945
Oct 14, 2024	18.70	18.71	18.66	18.67	18.51	0.05%	8,580
Oct 11, 2024	18.74	18.74	18.65	18.66	18.50	-0.27%	22,828
Oct 10, 2024	18.68	18.71	18.66	18.71	18.55	0.21%	16,208
Oct 9, 2024	18.65	18.74	18.65	18.67	18.51	0.11%	40,165
Oct 8, 2024	18.71	18.73	18.65	18.65	18.49	-0.32%	33,488
Oct 7, 2024	18.68	18.78	18.67	18.71	18.55	0.16%	8,630
Oct 4, 2024	18.69	18.84	18.66	18.68	18.52	-0.74%	27,131
Oct 3, 2024	18.89	18.89	18.75	18.82	18.66	-0.37%	24,028
Oct 2, 2024	18.90	18.93	18.81	18.89	18.73	-0.53%	18,012
Oct 1, 2024	18.86	18.99	18.79	18.99	18.83	0.58%	31,192
Sep 30, 2024	18.75	18.90	18.73	18.88	18.72	0.85%	43,179
Sep 27, 2024	18.67	18.74	18.67	18.72	18.56	0.38%	15,565
Sep 26, 2024	18.75	18.75	18.65	18.65	18.49	-0.43%	40,604
Sep 25, 2024	18.80	18.81	18.70	18.73	18.57	-0.37%	33,327
Sep 24, 2024	18.75	18.85	18.75	18.80	18.64	0.27%	7,894
Sep 23, 2024	19.09	19.09	18.70	18.75	18.59	-0.90%	32,422
Sep 20, 2024	18.86	18.94	18.83	18.92	18.76	-0.16%	11,751
Sep 19, 2024	18.91	19.01	18.91	18.95	18.71	0.21%	13,491
Sep 18, 2024	19.13	19.44	18.88	18.91	18.67	-0.32%	38,800
Sep 17, 2024	18.91	19.00	18.91	18.97	18.73	-0.16%	14,141
Sep 16, 2024	18.93	19.00	18.89	19.00	18.76	0.21%	41,696
Sep 13, 2024	18.92	18.97	18.92	18.96	18.72	0.11%	12,865
Sep 12, 2024	18.94	18.97	18.90	18.94	18.70	0.16%	25,496
Sep 11, 2024	18.84	18.91	18.83	18.91	18.67	0.37%	7,299
Sep 10, 2024	18.80	18.84	18.80	18.84	18.60	0.11%	12,998
Sep 9, 2024	18.82	18.85	18.77	18.82	18.58	0.37%	20,004
Sep 6, 2024	18.84	18.93	18.75	18.75	18.52	-0.27%	9,655
Sep 5, 2024	18.79	18.93	18.72	18.80	18.56	0.16%	29,010
Sep 4, 2024	18.77	18.88	18.77	18.77	18.54	0.11%	8,577
Sep 3, 2024	18.86	18.88	18.74	18.75	18.52	-0.64%	32,931
Aug 30, 2024	18.90	18.95	18.83	18.87	18.63	0.43%	24,556
Aug 29, 2024	18.83	18.86	18.71	18.79	18.55	0.05%	32,465
Aug 28, 2024	18.87	18.88	18.76	18.78	18.54	-0.16%	20,149
Aug 27, 2024	18.77	18.87	18.73	18.81	18.57	-0.05%	13,189
Aug 26, 2024	18.94	18.94	18.71	18.82	18.58	0.59%	34,769
Aug 23, 2024	18.68	18.81	18.60	18.71	18.48	0.21%	52,058
Aug 22, 2024	18.68	18.68	18.62	18.67	18.44	-0.27%	10,493
Aug 21, 2024	18.66	18.75	18.66	18.72	18.41	0.13%	35,066
Aug 20, 2024	18.68	18.75	18.65	18.70	18.38	0.35%	10,625
Aug 19, 2024	18.64	18.76	18.63	18.63	18.32	-0.32%	20,877
Aug 16, 2024	18.67	18.73	18.60	18.69	18.38	0.21%	8,459
Aug 15, 2024	18.62	18.72	18.60	18.65	18.34	-0.16%	15,182
Aug 14, 2024	18.71	18.71	18.62	18.68	18.37	-	12,295
Aug 13, 2024	18.73	18.73	18.61	18.68	18.37	0.32%	14,410
Aug 12, 2024	18.65	18.81	18.60	18.62	18.31	-0.53%	37,993
Aug 9, 2024	18.79	18.89	18.65	18.72	18.41	0.59%	8,065
Aug 8, 2024	18.72	18.80	18.60	18.61	18.30	-0.59%	40,641
Aug 7, 2024	18.65	18.73	18.64	18.72	18.41	0.16%	11,438
Aug 6, 2024	18.69	18.72	18.60	18.69	18.38	0.46%	20,151
Aug 5, 2024	18.65	18.78	18.52	18.61	18.30	-0.37%	23,683
Aug 2, 2024	18.73	18.76	18.65	18.68	18.36	-0.32%	21,767
Aug 1, 2024	18.64	18.74	18.58	18.74	18.42	0.89%	25,037
Jul 31, 2024	18.70	18.70	18.55	18.57	18.26	-	34,236
Jul 30, 2024	18.70	18.70	18.51	18.57	18.26	-0.32%	21,793
Jul 29, 2024	18.68	18.72	18.60	18.63	18.32	0.16%	42,404
Jul 26, 2024	18.72	18.88	18.60	18.60	18.29	-0.32%	82,732
Jul 25, 2024	18.70	18.79	18.65	18.66	18.35	-0.21%	32,987
Jul 24, 2024	18.84	18.88	18.66	18.70	18.39	-0.27%	30,709
Jul 23, 2024	18.79	18.83	18.72	18.75	18.44	-0.45%	30,452
Jul 22, 2024	18.86	18.90	18.76	18.84	18.44	0.53%	9,793
Jul 19, 2024	18.75	18.84	18.72	18.74	18.35	0.35%	5,741
Jul 18, 2024	18.76	18.81	18.63	18.67	18.28	-0.59%	11,807
Jul 17, 2024	18.88	18.94	18.74	18.78	18.39	-0.84%	19,787
Jul 16, 2024	18.87	18.94	18.87	18.94	18.55	0.64%	9,091
Jul 15, 2024	18.80	18.90	18.80	18.82	18.43	-	21,339
Jul 12, 2024	18.84	18.85	18.80	18.82	18.43	0.04%	26,196
Jul 11, 2024	18.76	18.84	18.75	18.81	18.42	0.71%	41,920
Jul 10, 2024	18.78	18.78	18.64	18.68	18.29	-0.05%	17,346
Jul 9, 2024	18.63	18.75	18.63	18.69	18.30	0.21%	11,290
Jul 8, 2024	18.72	18.72	18.60	18.65	18.26	-0.37%	12,382
Jul 5, 2024	18.79	18.79	18.67	18.72	18.33	-0.11%	21,845