ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	18.57	18.71	18.56	18.66	18.66	0.05%	26,335
Jan 9, 2026	18.55	18.71	18.55	18.65	18.65	0.65%	8,811
Jan 8, 2026	18.66	18.66	18.50	18.53	18.53	-	27,395
Jan 7, 2026	18.58	18.70	18.42	18.53	18.53	-0.38%	50,878
Jan 6, 2026	18.71	18.75	18.57	18.60	18.60	-0.60%	34,443
Jan 5, 2026	18.75	18.85	18.70	18.71	18.71	-0.36%	11,902
Jan 2, 2026	18.84	18.85	18.70	18.78	18.78	0.43%	8,301
Dec 31, 2025	18.80	18.95	18.70	18.70	18.70	-0.27%	31,055
Dec 30, 2025	18.55	18.76	18.55	18.75	18.75	0.59%	35,024
Dec 29, 2025	18.55	18.78	18.55	18.64	18.64	0.05%	30,780
Dec 26, 2025	18.76	18.87	18.63	18.63	18.63	-0.83%	27,785
Dec 24, 2025	18.82	18.89	18.79	18.79	18.79	-0.29%	2,795
Dec 23, 2025	19.24	19.36	18.62	18.84	18.84	-1.82%	54,488
Dec 22, 2025	18.83	19.27	18.83	19.19	19.19	2.29%	22,121
Dec 19, 2025	18.66	18.86	18.60	18.76	18.76	0.70%	38,996
Dec 18, 2025	19.01	19.05	18.62	18.63	18.63	-2.05%	78,678
Dec 17, 2025	19.11	19.34	18.95	19.02	19.02	-0.63%	44,916
Dec 16, 2025	19.08	19.24	19.05	19.14	19.14	0.26%	13,619
Dec 15, 2025	19.13	19.32	19.07	19.09	19.09	-0.57%	34,167
Dec 12, 2025	19.26	19.30	19.20	19.20	19.12	-0.62%	19,637
Dec 11, 2025	19.20	19.38	19.20	19.32	19.24	0.05%	12,946
Dec 10, 2025	19.20	19.38	19.06	19.31	19.23	1.42%	32,728
Dec 9, 2025	19.03	19.15	19.01	19.04	18.96	-0.16%	22,922
Dec 8, 2025	19.20	19.20	19.05	19.07	18.99	-0.42%	9,200
Dec 5, 2025	19.20	19.24	19.10	19.15	19.07	-0.10%	14,905
Dec 4, 2025	19.22	19.24	19.10	19.17	19.09	0.05%	9,605
Dec 3, 2025	19.22	19.40	19.11	19.16	19.08	-0.88%	10,809
Dec 2, 2025	19.32	19.55	19.05	19.33	19.25	0.49%	27,703
Dec 1, 2025	19.41	19.70	19.18	19.24	19.16	-1.31%	123,508
Nov 28, 2025	19.39	19.55	19.18	19.49	19.41	0.52%	14,604
Nov 26, 2025	19.38	19.39	19.03	19.39	19.31	0.99%	49,715
Nov 25, 2025	19.27	19.27	19.15	19.20	19.12	-	4,062
Nov 24, 2025	19.16	19.41	19.10	19.20	19.12	0.63%	68,032
Nov 21, 2025	19.05	19.21	19.05	19.08	19.00	-0.05%	9,550
Nov 20, 2025	19.15	19.22	19.05	19.09	19.01	-0.59%	3,333
Nov 19, 2025	19.17	19.28	19.10	19.20	19.13	-0.11%	10,125
Nov 18, 2025	19.21	19.36	19.20	19.23	19.15	-0.13%	7,299
Nov 17, 2025	19.20	19.32	19.10	19.25	19.17	0.31%	15,635
Nov 14, 2025	19.21	19.30	19.05	19.19	19.11	-1.08%	12,910
Nov 13, 2025	19.37	19.45	19.27	19.40	19.24	0.73%	7,967
Nov 12, 2025	19.37	19.37	19.14	19.26	19.10	0.10%	6,314
Nov 11, 2025	19.12	19.45	19.12	19.24	19.08	-0.36%	3,946
Nov 10, 2025	19.39	19.42	19.08	19.31	19.15	0.10%	10,217
Nov 7, 2025	19.24	19.36	18.96	19.29	19.13	0.52%	79,612
Nov 6, 2025	19.18	19.35	18.96	19.19	19.03	0.95%	19,003
Nov 5, 2025	19.30	19.30	19.00	19.01	18.86	-1.55%	7,016
Nov 4, 2025	19.35	19.38	19.15	19.31	19.15	0.52%	6,859
Nov 3, 2025	19.18	19.48	19.17	19.21	19.05	-0.08%	12,256
Oct 31, 2025	19.20	19.43	19.13	19.23	19.07	0.50%	23,662
Oct 30, 2025	19.27	19.27	19.03	19.13	18.98	-0.31%	17,927