ETY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.59	15.66	15.41	15.50	15.50	-1.21%	211,383
Jul 31, 2025	15.75	15.83	15.63	15.69	15.69	0.32%	270,575
Jul 30, 2025	15.60	15.69	15.51	15.64	15.64	0.26%	214,590
Jul 29, 2025	15.62	15.70	15.56	15.60	15.60	-0.19%	134,096
Jul 28, 2025	15.72	15.75	15.10	15.63	15.63	-0.51%	473,664
Jul 25, 2025	15.66	15.72	15.60	15.71	15.71	0.58%	174,533
Jul 24, 2025	15.59	15.69	15.59	15.62	15.62	-0.13%	185,437
Jul 23, 2025	15.61	15.68	15.55	15.64	15.64	0.32%	225,047
Jul 22, 2025	15.65	15.65	15.53	15.59	15.59	-0.38%	152,610
Jul 21, 2025	15.51	15.67	15.49	15.65	15.65	0.77%	226,655
Jul 18, 2025	15.54	15.57	15.50	15.53	15.53	-0.26%	154,405
Jul 17, 2025	15.54	15.59	15.49	15.57	15.57	0.39%	192,779
Jul 16, 2025	15.52	15.55	15.37	15.51	15.51	-0.06%	310,354
Jul 15, 2025	15.69	15.69	15.48	15.52	15.52	-1.15%	345,719
Jul 14, 2025	15.56	15.73	15.56	15.70	15.60	0.45%	320,142
Jul 11, 2025	15.61	15.68	15.56	15.63	15.53	-0.51%	339,983
Jul 10, 2025	15.61	15.76	15.54	15.71	15.61	0.51%	277,861
Jul 9, 2025	15.60	15.66	15.55	15.63	15.53	0.26%	181,913
Jul 8, 2025	15.57	15.64	15.50	15.59	15.49	0.45%	157,365
Jul 7, 2025	15.57	15.63	15.45	15.52	15.42	-0.89%	220,865
Jul 3, 2025	15.58	15.70	15.53	15.66	15.56	0.45%	112,174
Jul 2, 2025	15.60	15.60	15.47	15.59	15.49	0.06%	283,544
Jul 1, 2025	15.50	15.58	15.46	15.58	15.48	0.71%	249,865
Jun 30, 2025	15.45	15.55	15.40	15.47	15.37	0.13%	307,015
Jun 27, 2025	15.39	15.48	15.34	15.45	15.35	0.72%	195,058
Jun 26, 2025	15.27	15.39	15.26	15.34	15.24	0.26%	189,749
Jun 25, 2025	15.24	15.30	15.20	15.30	15.20	1.06%	223,303
Jun 24, 2025	15.03	15.24	15.03	15.14	15.04	1.00%	177,030
Jun 23, 2025	14.96	15.06	14.85	14.99	14.90	0.40%	296,139
Jun 20, 2025	15.05	15.08	14.92	14.93	14.84	-0.60%	199,738
Jun 18, 2025	15.04	15.09	14.96	15.02	14.93	0.20%	186,615
Jun 17, 2025	15.02	15.09	14.96	14.99	14.90	-0.60%	181,509
Jun 16, 2025	15.11	15.17	15.08	15.08	14.98	-0.40%	165,058
Jun 13, 2025	15.18	15.25	15.10	15.14	14.95	-0.72%	212,135
Jun 12, 2025	15.16	15.30	15.14	15.25	15.05	0.59%	185,170
Jun 11, 2025	15.25	15.25	15.15	15.16	14.97	-0.26%	177,068
Jun 10, 2025	15.17	15.25	15.10	15.20	15.01	0.66%	152,704
Jun 9, 2025	15.20	15.20	15.10	15.10	14.91	-0.59%	219,422
Jun 6, 2025	15.12	15.20	15.06	15.19	15.00	1.27%	135,616
Jun 5, 2025	15.08	15.09	14.94	15.00	14.81	-0.07%	192,339
Jun 4, 2025	15.08	15.13	14.98	15.01	14.82	-0.07%	243,850
Jun 3, 2025	15.01	15.12	15.00	15.02	14.83	0.07%	251,297
Jun 2, 2025	14.93	15.08	14.81	15.01	14.82	0.27%	258,870
May 30, 2025	14.94	14.98	14.83	14.97	14.78	0.20%	371,603
May 29, 2025	14.83	14.94	14.72	14.94	14.75	1.77%	451,045
May 28, 2025	14.79	14.81	14.68	14.68	14.49	-0.68%	207,926
May 27, 2025	14.82	14.82	14.67	14.78	14.59	1.37%	322,934
May 23, 2025	14.54	14.62	14.48	14.58	14.39	-0.55%	249,460
May 22, 2025	14.65	14.73	14.57	14.66	14.47	0.14%	270,792
May 21, 2025	14.75	14.86	14.59	14.64	14.45	-1.01%	458,565