ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.85	18.96	18.81	18.84	18.84	-0.34%	18,647
Mar 12, 2026	18.90	18.91	18.79	18.91	18.91	-0.55%	4,265
Mar 11, 2026	19.24	19.24	19.00	19.01	19.01	-0.37%	4,390
Mar 10, 2026	19.22	19.22	19.04	19.08	19.08	-0.21%	10,270
Mar 9, 2026	19.08	19.21	19.01	19.12	19.12	-0.31%	10,441
Mar 6, 2026	19.00	19.19	19.00	19.18	19.18	0.63%	2,094
Mar 5, 2026	19.18	19.24	19.00	19.06	19.06	-0.52%	17,944
Mar 4, 2026	19.01	19.24	18.82	19.16	19.16	1.64%	22,976
Mar 3, 2026	18.75	18.92	18.75	18.85	18.85	-0.16%	10,331
Mar 2, 2026	18.89	18.95	18.75	18.88	18.88	0.19%	10,551
Feb 27, 2026	18.92	19.00	18.75	18.85	18.85	-0.66%	23,966
Feb 26, 2026	18.82	18.98	18.78	18.97	18.97	1.01%	10,998
Feb 25, 2026	18.75	18.94	18.75	18.78	18.78	0.16%	37,707
Feb 24, 2026	18.79	18.83	18.74	18.75	18.75	-0.42%	6,144
Feb 23, 2026	18.75	18.83	18.75	18.83	18.83	0.32%	11,024
Feb 20, 2026	18.65	18.77	18.54	18.77	18.77	0.54%	11,585
Feb 19, 2026	18.76	18.76	18.65	18.67	18.67	-0.69%	20,714
Feb 18, 2026	18.75	18.83	18.75	18.80	18.80	0.27%	9,829
Feb 17, 2026	18.82	18.83	18.75	18.75	18.75	-0.37%	5,637
Feb 13, 2026	18.80	18.83	18.80	18.82	18.74	0.03%	17,741
Feb 12, 2026	18.83	18.83	18.79	18.82	18.74	-0.03%	7,064
Feb 11, 2026	18.77	18.89	18.77	18.82	18.74	0.11%	26,703
Feb 10, 2026	18.87	18.87	18.76	18.80	18.72	-0.42%	5,945
Feb 9, 2026	18.93	18.93	18.85	18.88	18.80	0.05%	2,868
Feb 6, 2026	18.80	18.87	18.80	18.87	18.79	0.11%	13,283
Feb 5, 2026	18.84	18.99	18.75	18.85	18.77	0.48%	18,324
Feb 4, 2026	18.77	18.92	18.73	18.76	18.68	-0.14%	12,127
Feb 3, 2026	18.88	18.88	18.70	18.79	18.71	-0.40%	12,610
Feb 2, 2026	18.90	18.93	18.83	18.86	18.78	-0.04%	8,132
Jan 30, 2026	19.08	19.08	18.84	18.87	18.79	-0.32%	11,249
Jan 29, 2026	18.97	19.00	18.83	18.93	18.85	-0.37%	10,357
Jan 28, 2026	18.98	19.10	18.96	19.00	18.92	0.32%	4,105
Jan 27, 2026	18.83	18.98	18.82	18.94	18.86	0.37%	8,702
Jan 26, 2026	18.73	19.02	18.73	18.87	18.79	0.44%	25,526
Jan 23, 2026	18.74	18.85	18.74	18.79	18.71	0.36%	5,547
Jan 22, 2026	18.73	18.77	18.71	18.72	18.64	-	9,904
Jan 21, 2026	18.73	18.79	18.72	18.72	18.64	0.05%	2,113
Jan 20, 2026	18.65	18.82	18.65	18.71	18.63	-0.08%	22,529
Jan 16, 2026	18.65	18.73	18.65	18.73	18.65	0.29%	8,379
Jan 15, 2026	18.71	18.80	18.57	18.67	18.59	-0.64%	18,050
Jan 14, 2026	18.75	18.80	18.65	18.79	18.63	0.32%	14,314
Jan 13, 2026	18.62	18.76	18.62	18.73	18.57	0.38%	12,246
Jan 12, 2026	18.57	18.71	18.56	18.66	18.51	0.05%	26,335
Jan 9, 2026	18.55	18.71	18.55	18.65	18.50	0.65%	8,811
Jan 8, 2026	18.66	18.66	18.50	18.53	18.38	-	27,395
Jan 7, 2026	18.58	18.70	18.42	18.53	18.38	-0.38%	50,878
Jan 6, 2026	18.71	18.75	18.57	18.60	18.45	-0.60%	34,443
Jan 5, 2026	18.75	18.85	18.70	18.71	18.56	-0.36%	11,902
Jan 2, 2026	18.84	18.85	18.70	18.78	18.62	0.43%	8,301
Dec 31, 2025	18.80	18.95	18.70	18.70	18.54	-0.27%	31,055