Register to chat with like-minded investors on our interactive forums.
ETNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.22 | 0.36 | 4.06% | 9.19 | 9.35 | 8.90 | 646,026 |
| May 02 2024 | 8.86 | 0.11 | 1.26% | 8.87 | 9.15 | 8.56 | 588,356 |
| May 01 2024 | 8.75 | 0.24 | 2.82% | 8.54 | 9.14 | 8.54 | 959,115 |
| Apr 30 2024 | 8.51 | -0.02 | -0.23% | 8.64 | 8.77 | 8.42 | 564,475 |
| Apr 29 2024 | 8.53 | 0.27 | 3.27% | 8.35 | 8.66 | 8.3499 | 590,480 |
| Apr 26 2024 | 8.26 | 0.01 | 0.12% | 8.32 | 8.45 | 8.18 | 652,966 |
| Apr 25 2024 | 8.25 | -0.33 | -3.85% | 8.44 | 8.46 | 8.04 | 1,011,846 |
| Apr 24 2024 | 8.58 | -0.34 | -3.81% | 8.92 | 9.13 | 8.54 | 871,176 |
| Apr 23 2024 | 8.92 | -0.39 | -4.19% | 9.31 | 9.57 | 8.92 | 745,431 |
| Apr 22 2024 | 9.31 | 0.23 | 2.53% | 9.43 | 9.78 | 9.12 | 580,145 |
| Apr 19 2024 | 9.08 | 0.20 | 2.25% | 8.89 | 9.10 | 8.78 | 1,008,929 |
| Apr 18 2024 | 8.88 | -0.28 | -3.06% | 9.15 | 9.34 | 8.86 | 675,448 |
| Apr 17 2024 | 9.16 | -0.21 | -2.24% | 9.44 | 9.57 | 9.115 | 686,353 |
| Apr 16 2024 | 9.37 | -0.12 | -1.26% | 9.41 | 9.56 | 9.25 | 548,713 |
| Apr 15 2024 | 9.49 | -0.33 | -3.36% | 10.03 | 10.03 | 9.41 | 670,955 |
| Apr 12 2024 | 9.82 | -0.32 | -3.16% | 10.10 | 10.1795 | 9.65 | 722,252 |
| Apr 11 2024 | 10.14 | -0.40 | -3.80% | 10.59 | 10.64 | 10.06 | 1,347,179 |
| Apr 10 2024 | 10.54 | -0.36 | -3.30% | 10.53 | 10.60 | 10.34 | 1,026,959 |
| Apr 09 2024 | 10.90 | 0.11 | 1.02% | 10.78 | 10.97 | 10.61 | 614,325 |
| Apr 08 2024 | 10.79 | 0.03 | 0.28% | 10.83 | 10.93 | 10.65 | 337,381 |
| Apr 05 2024 | 10.76 | 0.11 | 1.03% | 10.54 | 10.84 | 10.25 | 408,168 |
| Apr 04 2024 | 10.65 | -0.22 | -2.02% | 10.82 | 11.17 | 10.49 | 887,158 |
| Apr 03 2024 | 10.87 | 0.29 | 2.74% | 10.55 | 10.90 | 10.34 | 936,752 |
| Apr 02 2024 | 10.58 | -0.15 | -1.40% | 10.53 | 10.66 | 10.17 | 903,255 |
| Apr 01 2024 | 10.73 | -0.91 | -7.82% | 11.51 | 11.5786 | 10.645 | 948,482 |
| Mar 28 2024 | 11.64 | 0.33 | 2.92% | 11.52 | 11.69 | 11.01 | 840,209 |
| Mar 27 2024 | 11.31 | 0.11 | 0.98% | 11.25 | 11.62 | 11.00 | 1,297,076 |
| Mar 26 2024 | 11.20 | -0.14 | -1.23% | 11.53 | 11.62 | 11.18 | 568,729 |
| Mar 25 2024 | 11.34 | -0.16 | -1.39% | 11.48 | 11.76 | 11.31 | 549,062 |
| Mar 22 2024 | 11.50 | 0.05 | 0.44% | 11.44 | 11.89 | 11.37 | 760,771 |
| Mar 21 2024 | 11.45 | 0.13 | 1.15% | 11.46 | 11.88 | 11.36 | 797,389 |
| Mar 20 2024 | 11.32 | -0.60 | -5.03% | 11.85 | 12.16 | 11.10 | 1,343,258 |
| Mar 19 2024 | 11.92 | -0.68 | -5.40% | 12.44 | 12.54 | 11.855 | 1,190,448 |
| Mar 18 2024 | 12.60 | -0.92 | -6.80% | 13.55 | 13.71 | 12.57 | 1,600,716 |
| Mar 15 2024 | 13.52 | 0.91 | 7.22% | 12.76 | 13.55 | 12.67 | 4,643,867 |
| Mar 14 2024 | 12.61 | -0.70 | -5.26% | 13.27 | 13.33 | 11.86 | 1,824,246 |
| Mar 13 2024 | 13.31 | 0.44 | 3.42% | 12.82 | 13.345 | 12.73 | 1,031,140 |
| Mar 12 2024 | 12.87 | -0.02 | -0.16% | 12.88 | 13.10 | 12.56 | 1,304,880 |
| Mar 11 2024 | 12.89 | -0.04 | -0.31% | 12.94 | 13.50 | 12.845 | 1,120,992 |
| Mar 08 2024 | 12.93 | -0.09 | -0.69% | 13.32 | 13.62 | 12.905 | 1,044,130 |
| Mar 07 2024 | 13.02 | 0.89 | 7.34% | 13.32 | 13.32 | 12.65 | 1,707,510 |
| Mar 06 2024 | 12.13 | 0.40 | 3.41% | 11.99 | 12.26 | 11.8401 | 1,647,553 |
| Mar 05 2024 | 11.73 | -2.04 | -14.81% | 13.69 | 13.77 | 11.62 | 1,511,031 |
| Mar 04 2024 | 13.77 | 1.15 | 9.11% | 16.63 | 16.63 | 13.50 | 6,095,650 |
| Mar 01 2024 | 12.62 | 1.15 | 10.03% | 11.85 | 13.34 | 11.74 | 2,264,976 |
| Feb 29 2024 | 11.47 | -0.29 | -2.47% | 11.90 | 12.28 | 11.43 | 1,287,003 |
| Feb 28 2024 | 11.76 | 0.02 | 0.17% | 11.60 | 12.09 | 11.59 | 832,423 |
| Feb 27 2024 | 11.74 | 0.71 | 6.44% | 11.03 | 11.79 | 10.98 | 1,116,871 |
| Feb 26 2024 | 11.03 | -0.15 | -1.34% | 10.75 | 11.47 | 10.75 | 1,275,252 |
| Feb 23 2024 | 11.18 | 0.59 | 5.57% | 10.60 | 11.42 | 10.60 | 1,214,299 |
| Feb 22 2024 | 10.59 | 0.13 | 1.24% | 10.48 | 11.07 | 10.37 | 1,081,773 |
| Feb 21 2024 | 10.46 | 0.57 | 5.76% | 9.90 | 10.52 | 9.855 | 1,008,957 |
| Feb 20 2024 | 9.89 | 0.15 | 1.54% | 9.70 | 9.99 | 9.63 | 695,369 |
| Feb 16 2024 | 9.74 | -0.05 | -0.51% | 9.65 | 9.90 | 9.49 | 991,400 |
| Feb 15 2024 | 9.79 | -0.01 | -0.10% | 9.88 | 9.96 | 9.59 | 1,291,459 |
| Feb 14 2024 | 9.80 | 0.95 | 10.73% | 8.97 | 10.12 | 8.7875 | 1,401,885 |
| Feb 13 2024 | 8.85 | -0.53 | -5.65% | 9.00 | 9.01 | 8.65 | 1,647,424 |
| Feb 12 2024 | 9.38 | 0.94 | 11.14% | 8.49 | 9.40 | 8.44 | 1,614,947 |
| Feb 09 2024 | 8.44 | -0.01 | -0.12% | 8.50 | 8.56 | 8.28 | 1,442,291 |
| Feb 08 2024 | 8.45 | 0.11 | 1.32% | 8.28 | 8.63 | 8.01 | 898,806 |
| Feb 07 2024 | 8.34 | 0.21 | 2.58% | 8.25 | 8.645 | 8.03 | 2,204,040 |
| Feb 06 2024 | 8.13 | -1.67 | -17.04% | 8.38 | 8.38 | 7.47 | 5,856,373 |
| Feb 05 2024 | 9.80 | -0.14 | -1.36% | 9.77 | 9.92 | 9.60 | 466,257 |
