ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.22	18.24	18.12	18.20	18.20	0.28%	15,330
Jul 30, 2026	18.03	18.24	18.03	18.15	18.15	0.06%	10,359
Jul 29, 2026	18.14	18.27	18.14	18.14	18.14	-0.41%	6,855
Jul 28, 2026	18.35	18.35	18.14	18.22	18.22	0.14%	25,500
Jul 27, 2026	18.71	18.71	18.02	18.19	18.19	-1.83%	37,914
Jul 24, 2026	18.52	18.64	18.52	18.53	18.53	0.05%	6,797
Jul 23, 2026	18.52	18.76	18.52	18.52	18.52	-0.91%	3,486
Jul 22, 2026	18.57	18.80	18.57	18.69	18.69	0.38%	2,378
Jul 21, 2026	18.53	18.66	18.53	18.62	18.62	0.43%	4,290
Jul 20, 2026	18.57	18.81	18.52	18.54	18.54	-0.22%	18,575
Jul 17, 2026	18.57	18.60	18.55	18.58	18.58	-	19,660
Jul 16, 2026	18.57	18.69	18.57	18.58	18.58	-0.35%	2,941
Jul 15, 2026	18.61	18.74	18.57	18.65	18.65	0.39%	10,505
Jul 14, 2026	18.66	18.66	18.65	18.65	18.57	0.11%	1,817
Jul 13, 2026	18.70	18.85	18.60	18.63	18.55	-0.40%	25,662
Jul 10, 2026	18.81	18.81	18.71	18.71	18.63	0.08%	16,682
Jul 9, 2026	18.58	18.72	18.57	18.69	18.61	0.54%	8,530
Jul 8, 2026	18.61	18.64	18.47	18.59	18.51	-0.16%	14,236
Jul 7, 2026	18.63	18.74	18.61	18.62	18.54	-0.80%	4,593
Jul 6, 2026	18.63	18.77	18.55	18.77	18.69	0.70%	31,436
Jul 2, 2026	18.56	18.74	18.56	18.64	18.56	-0.05%	11,009
Jul 1, 2026	18.70	18.85	18.61	18.65	18.57	-0.53%	7,977
Jun 30, 2026	18.76	18.90	18.59	18.75	18.67	0.32%	18,201
Jun 29, 2026	18.72	18.84	18.66	18.69	18.61	0.27%	5,768
Jun 26, 2026	18.75	18.90	18.55	18.64	18.56	-0.53%	7,222
Jun 25, 2026	18.67	18.74	18.55	18.74	18.66	0.75%	8,958
Jun 24, 2026	18.60	18.83	18.60	18.60	18.52	0.17%	4,934
Jun 23, 2026	18.73	18.76	18.57	18.57	18.49	-0.76%	2,898
Jun 22, 2026	18.67	18.82	18.67	18.71	18.63	0.66%	6,034
Jun 18, 2026	18.76	18.76	18.44	18.59	18.51	-1.12%	15,977
Jun 17, 2026	18.75	18.96	18.59	18.80	18.72	0.40%	9,417
Jun 16, 2026	18.85	18.85	18.65	18.73	18.65	-0.56%	15,994
Jun 15, 2026	18.93	19.11	18.71	18.83	18.75	-1.11%	14,061
Jun 12, 2026	18.90	19.12	18.90	19.12	18.96	1.05%	10,187
Jun 11, 2026	18.97	19.02	18.90	18.92	18.76	-0.52%	6,071
Jun 10, 2026	18.94	19.02	18.91	19.02	18.86	0.13%	2,439
Jun 9, 2026	18.85	19.00	18.85	19.00	18.84	0.65%	1,079
Jun 8, 2026	19.01	19.01	18.87	18.87	18.72	-0.09%	1,186
Jun 5, 2026	18.98	19.14	18.89	18.89	18.73	-0.84%	18,214
Jun 4, 2026	18.97	19.09	18.90	19.05	18.89	0.42%	7,247
Jun 3, 2026	18.85	19.08	18.85	18.97	18.81	0.26%	8,574
Jun 2, 2026	18.95	19.03	18.92	18.92	18.76	-0.42%	2,867
Jun 1, 2026	18.91	19.05	18.83	19.00	18.84	0.48%	24,691
May 29, 2026	19.14	19.14	18.84	18.91	18.75	-0.99%	25,455
May 28, 2026	19.14	19.14	19.01	19.10	18.94	0.47%	6,142
May 27, 2026	19.08	19.14	18.95	19.01	18.85	-0.05%	15,859
May 26, 2026	19.06	19.07	19.00	19.02	18.86	-0.42%	6,530
May 22, 2026	19.05	19.10	19.05	19.10	18.94	0.21%	2,183
May 21, 2026	19.06	19.14	19.06	19.06	18.90	-0.42%	3,681
May 20, 2026	19.01	19.14	19.00	19.14	18.98	0.21%	11,197