ETY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.86	14.90	14.76	14.81	14.81	-0.34%	229,826
Jun 1, 2026	14.96	15.00	14.77	14.86	14.86	-0.87%	418,333
May 29, 2026	15.09	15.12	14.95	14.99	14.99	0.13%	336,117
May 28, 2026	14.83	14.98	14.79	14.97	14.97	0.94%	236,448
May 27, 2026	14.87	14.97	14.81	14.83	14.83	-0.47%	137,970
May 26, 2026	14.91	15.00	14.84	14.90	14.90	0.88%	163,761
May 22, 2026	14.88	14.89	14.77	14.77	14.77	-0.34%	127,117
May 21, 2026	14.80	14.87	14.71	14.82	14.82	0.14%	178,824
May 20, 2026	14.72	14.83	14.67	14.80	14.80	0.89%	199,888
May 19, 2026	14.55	14.68	14.55	14.67	14.67	0.34%	203,384
May 18, 2026	14.75	14.84	14.56	14.62	14.62	-1.08%	308,661
May 15, 2026	14.79	14.95	14.76	14.78	14.78	-1.08%	326,257
May 14, 2026	15.05	15.15	15.01	15.04	14.94	-	203,565
May 13, 2026	14.86	15.08	14.83	15.04	14.94	1.08%	418,588
May 12, 2026	14.85	14.89	14.75	14.88	14.78	0.20%	185,718
May 11, 2026	14.95	14.99	14.84	14.85	14.75	-1.00%	202,334
May 8, 2026	14.97	15.07	14.92	15.00	14.90	0.81%	473,365
May 7, 2026	15.00	15.02	14.87	14.88	14.78	-0.53%	178,103
May 6, 2026	15.07	15.13	14.96	14.96	14.86	-0.13%	221,463
May 5, 2026	15.00	15.10	14.95	14.98	14.88	0.47%	227,578
May 4, 2026	15.00	15.11	14.88	14.91	14.81	-0.60%	266,521
May 1, 2026	15.09	15.13	15.00	15.00	14.90	-0.60%	333,661
Apr 30, 2026	14.96	15.11	14.79	15.09	14.99	1.75%	1,191,700
Apr 29, 2026	14.67	14.83	14.50	14.83	14.73	1.30%	534,330
Apr 28, 2026	14.67	14.70	14.55	14.64	14.54	-0.54%	152,084
Apr 27, 2026	14.65	14.75	14.55	14.72	14.62	0.89%	418,147
Apr 24, 2026	14.57	14.68	14.50	14.59	14.49	0.34%	223,442
Apr 23, 2026	14.65	14.66	14.44	14.54	14.44	-0.68%	173,052
Apr 22, 2026	14.64	14.69	14.55	14.64	14.54	0.97%	224,959
Apr 21, 2026	14.56	14.65	14.50	14.50	14.40	-0.62%	222,832
Apr 20, 2026	14.70	14.78	14.50	14.59	14.49	-0.55%	311,105
Apr 17, 2026	14.57	14.70	14.56	14.67	14.57	1.17%	266,610
Apr 16, 2026	14.53	14.54	14.41	14.50	14.40	-	273,808
Apr 15, 2026	14.43	14.54	14.41	14.50	14.40	0.20%	344,309
Apr 14, 2026	14.41	14.57	14.37	14.57	14.38	1.67%	253,639
Apr 13, 2026	14.10	14.33	14.06	14.33	14.14	0.99%	349,790
Apr 10, 2026	14.34	14.35	14.11	14.19	14.00	-0.70%	928,860
Apr 9, 2026	14.21	14.33	14.11	14.29	14.10	0.85%	397,114
Apr 8, 2026	14.04	14.29	14.04	14.17	13.98	2.83%	220,147
Apr 7, 2026	13.78	13.94	13.71	13.78	13.60	-0.86%	230,586
Apr 6, 2026	13.85	13.97	13.80	13.90	13.71	-0.14%	174,692
Apr 2, 2026	13.69	13.98	13.64	13.92	13.73	-	171,832
Apr 1, 2026	13.79	14.05	13.65	13.92	13.73	0.94%	330,264
Mar 31, 2026	13.36	13.83	13.28	13.79	13.61	4.79%	677,592
Mar 30, 2026	13.24	13.36	13.12	13.16	12.98	-0.23%	297,872
Mar 27, 2026	13.34	13.41	13.17	13.19	13.01	-1.79%	217,438
Mar 26, 2026	13.61	13.70	13.43	13.43	13.25	-2.54%	269,637
Mar 25, 2026	13.80	13.91	13.71	13.78	13.60	0.95%	174,641
Mar 24, 2026	13.67	13.79	13.55	13.65	13.47	-0.36%	275,568
Mar 23, 2026	13.75	14.11	13.65	13.70	13.52	0.59%	250,600