ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	17.46	17.55	17.31	17.49	17.49	0.46%	34,383
Oct 1, 2026	17.52	17.56	17.33	17.41	17.41	-0.80%	39,779
Sep 30, 2026	17.68	17.68	17.30	17.55	17.55	0.57%	36,653
Sep 29, 2026	17.28	17.60	17.26	17.45	17.45	1.16%	16,430
Sep 28, 2026	17.55	17.60	17.11	17.25	17.25	-1.60%	27,012
Sep 25, 2026	17.59	17.59	17.32	17.53	17.53	-0.62%	19,152
Sep 24, 2026	17.48	17.69	17.43	17.64	17.64	0.86%	48,161
Sep 23, 2026	17.63	17.63	17.34	17.49	17.49	-0.91%	48,891
Sep 22, 2026	17.50	17.73	17.50	17.65	17.65	0.68%	39,890
Sep 21, 2026	17.32	17.74	17.32	17.53	17.53	0.57%	37,526
Sep 18, 2026	17.75	17.83	17.37	17.43	17.43	-1.80%	42,228
Sep 17, 2026	17.92	17.96	17.64	17.75	17.75	-0.78%	19,386
Sep 16, 2026	17.76	18.15	17.76	17.89	17.89	0.28%	25,899
Sep 15, 2026	18.11	18.13	17.79	17.84	17.84	-1.50%	56,363
Sep 14, 2026	18.15	18.20	18.06	18.19	18.11	0.33%	10,670
Sep 11, 2026	18.16	18.16	18.09	18.13	18.05	-0.06%	4,510
Sep 10, 2026	18.05	18.14	18.05	18.14	18.06	0.22%	21,220
Sep 9, 2026	18.09	18.21	18.09	18.10	18.02	0.17%	13,647
Sep 8, 2026	18.15	18.19	18.07	18.07	17.99	-0.44%	6,610
Sep 4, 2026	18.14	18.19	18.09	18.15	18.07	-0.02%	19,275
Sep 3, 2026	18.11	18.18	18.11	18.15	18.07	-0.04%	3,049
Sep 2, 2026	18.11	18.22	18.11	18.16	18.08	0.06%	16,725
Sep 1, 2026	18.22	18.22	18.07	18.15	18.07	-0.11%	12,235
Aug 31, 2026	18.18	18.26	18.12	18.17	18.09	0.11%	38,686
Aug 28, 2026	18.12	18.15	18.12	18.15	18.07	0.11%	8,126
Aug 27, 2026	18.09	18.17	18.09	18.13	18.05	-0.11%	17,922
Aug 26, 2026	18.10	18.16	18.06	18.15	18.07	0.28%	45,782
Aug 25, 2026	18.12	18.18	18.10	18.10	18.02	-	35,006
Aug 24, 2026	18.06	18.13	18.05	18.10	18.02	0.33%	25,832
Aug 21, 2026	18.10	18.17	18.03	18.04	17.96	-0.61%	29,758
Aug 20, 2026	18.10	18.20	18.10	18.15	18.07	-0.22%	13,096
Aug 19, 2026	18.17	18.24	18.09	18.19	18.11	0.39%	32,356
Aug 18, 2026	18.25	18.33	18.10	18.12	18.04	-0.93%	55,286
Aug 17, 2026	18.27	18.34	18.26	18.29	18.21	-	5,860
Aug 14, 2026	18.23	18.37	18.23	18.29	18.21	-0.01%	15,056
Aug 13, 2026	18.30	18.37	18.30	18.37	18.21	0.38%	3,762
Aug 12, 2026	18.27	18.35	18.27	18.30	18.14	-0.05%	9,232
Aug 11, 2026	18.26	18.34	18.26	18.31	18.15	0.19%	4,450
Aug 10, 2026	18.25	18.32	18.25	18.28	18.12	-0.01%	4,333
Aug 7, 2026	18.26	18.29	18.24	18.28	18.12	0.04%	6,934
Aug 6, 2026	18.23	18.35	18.23	18.27	18.11	0.05%	20,837
Aug 5, 2026	18.21	18.26	18.21	18.26	18.10	-0.21%	1,592
Aug 4, 2026	18.26	18.30	18.18	18.30	18.14	0.38%	23,125
Aug 3, 2026	18.13	18.24	18.13	18.23	18.07	0.16%	10,960
Jul 31, 2026	18.22	18.24	18.12	18.20	18.04	0.28%	15,330
Jul 30, 2026	18.03	18.24	18.03	18.15	18.00	0.06%	10,359
Jul 29, 2026	18.14	18.27	18.14	18.14	17.99	-0.41%	6,855
Jul 28, 2026	18.35	18.35	18.14	18.22	18.06	0.14%	25,501
Jul 27, 2026	18.71	18.71	18.02	18.19	18.03	-1.83%	37,915
Jul 24, 2026	18.52	18.64	18.52	18.53	18.37	0.05%	6,797