Register for streaming realtime charts, analysis tools, and prices.
ETR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 112.80 | -0.23 | -0.20% | 113.40 | 113.47 | 112.63 | 1,379,731 |
| May 17 2024 | 113.03 | -0.34 | -0.30% | 113.44 | 113.54 | 112.60 | 2,394,565 |
| May 16 2024 | 113.37 | 0.78 | 0.69% | 112.57 | 113.77 | 112.41 | 1,437,582 |
| May 15 2024 | 112.59 | 1.29 | 1.16% | 112.24 | 113.065 | 111.92 | 1,408,370 |
| May 14 2024 | 111.30 | -0.55 | -0.49% | 112.20 | 112.4631 | 111.03 | 1,295,556 |
| May 13 2024 | 111.85 | -0.14 | -0.13% | 111.99 | 112.71 | 111.54 | 1,479,257 |
| May 10 2024 | 111.99 | 0.51 | 0.46% | 112.00 | 112.605 | 111.17 | 1,582,262 |
| May 09 2024 | 111.48 | 0.65 | 0.59% | 110.83 | 111.53 | 110.64 | 1,590,145 |
| May 08 2024 | 110.83 | 0.25 | 0.23% | 110.41 | 110.91 | 109.71 | 1,596,762 |
| May 07 2024 | 110.58 | 1.56 | 1.43% | 109.72 | 110.72 | 109.38 | 2,273,748 |
| May 06 2024 | 109.02 | 0.94 | 0.87% | 108.50 | 109.38 | 107.85 | 2,559,500 |
| May 03 2024 | 108.08 | 0.92 | 0.86% | 108.00 | 108.33 | 106.75 | 1,720,495 |
| May 02 2024 | 107.16 | 0.18 | 0.17% | 107.20 | 107.595 | 106.27 | 1,191,863 |
| May 01 2024 | 106.98 | 0.31 | 0.29% | 105.50 | 107.88 | 105.035 | 1,232,634 |
| Apr 30 2024 | 106.67 | -0.50 | -0.47% | 106.53 | 107.53 | 105.855 | 1,512,093 |
| Apr 29 2024 | 107.17 | 0.67 | 0.63% | 107.06 | 107.7788 | 106.87 | 1,332,683 |
| Apr 26 2024 | 106.50 | -1.03 | -0.96% | 107.50 | 107.54 | 106.11 | 2,144,888 |
| Apr 25 2024 | 107.53 | 1.07 | 1.01% | 106.57 | 107.77 | 105.78 | 1,995,706 |
| Apr 24 2024 | 106.46 | -0.72 | -0.67% | 105.66 | 107.08 | 103.49 | 2,667,837 |
| Apr 23 2024 | 107.18 | -0.27 | -0.25% | 107.46 | 108.45 | 106.96 | 1,521,215 |
| Apr 22 2024 | 107.45 | 0.68 | 0.64% | 106.77 | 107.83 | 105.69 | 2,810,277 |
| Apr 19 2024 | 106.77 | 3.02 | 2.91% | 104.65 | 107.21 | 104.25 | 2,117,514 |
| Apr 18 2024 | 103.75 | 0.56 | 0.54% | 103.74 | 103.93 | 102.33 | 1,800,622 |
| Apr 17 2024 | 103.19 | 2.58 | 2.56% | 101.49 | 103.37 | 101.02 | 1,663,444 |
| Apr 16 2024 | 100.61 | -1.68 | -1.64% | 102.19 | 102.415 | 100.38 | 1,578,477 |
| Apr 15 2024 | 102.29 | -0.62 | -0.60% | 103.61 | 103.895 | 101.81 | 1,015,312 |
| Apr 12 2024 | 102.91 | -0.92 | -0.89% | 104.07 | 104.21 | 102.27 | 1,330,235 |
| Apr 11 2024 | 103.83 | -0.73 | -0.70% | 105.16 | 105.16 | 103.38 | 1,061,768 |
| Apr 10 2024 | 104.56 | -1.76 | -1.66% | 104.69 | 104.78 | 103.50 | 1,664,595 |
| Apr 09 2024 | 106.32 | 0.56 | 0.53% | 106.25 | 106.48 | 105.515 | 1,490,573 |
| Apr 08 2024 | 105.76 | 1.53 | 1.47% | 104.15 | 105.79 | 104.15 | 1,495,114 |
| Apr 05 2024 | 104.23 | -0.09 | -0.09% | 103.88 | 104.805 | 103.365 | 2,044,078 |
| Apr 04 2024 | 104.32 | -0.08 | -0.08% | 105.34 | 105.51 | 103.36 | 1,492,986 |
| Apr 03 2024 | 104.40 | -0.87 | -0.83% | 105.31 | 105.79 | 104.20 | 1,529,837 |
| Apr 02 2024 | 105.27 | 0.53 | 0.51% | 104.83 | 106.33 | 104.83 | 1,015,153 |
| Apr 01 2024 | 104.74 | -0.94 | -0.89% | 105.51 | 105.62 | 104.245 | 917,675 |
| Mar 28 2024 | 105.68 | 0.80 | 0.76% | 105.00 | 105.795 | 104.785 | 1,004,139 |
| Mar 27 2024 | 104.88 | 2.53 | 2.47% | 102.86 | 104.91 | 102.60 | 1,669,071 |
| Mar 26 2024 | 102.35 | -0.74 | -0.72% | 103.02 | 103.34 | 102.15 | 1,021,690 |
| Mar 25 2024 | 103.09 | -0.08 | -0.08% | 103.35 | 103.56 | 102.76 | 1,269,541 |
| Mar 22 2024 | 103.17 | -0.20 | -0.19% | 103.98 | 104.095 | 102.91 | 924,587 |
| Mar 21 2024 | 103.37 | 0.35 | 0.34% | 103.22 | 104.18 | 103.05 | 1,285,617 |
| Mar 20 2024 | 103.02 | -0.22 | -0.21% | 103.03 | 103.99 | 102.61 | 1,227,087 |
| Mar 19 2024 | 103.24 | 0.63 | 0.61% | 102.89 | 103.60 | 102.45 | 1,327,640 |
| Mar 18 2024 | 102.61 | 0.65 | 0.64% | 102.25 | 102.79 | 101.64 | 1,455,363 |
| Mar 15 2024 | 101.96 | -0.53 | -0.52% | 101.85 | 103.11 | 101.61 | 2,643,802 |
| Mar 14 2024 | 102.49 | -0.50 | -0.49% | 101.23 | 102.50 | 101.11 | 1,705,450 |
| Mar 13 2024 | 102.99 | 0.22 | 0.21% | 103.11 | 103.89 | 102.81 | 1,017,263 |
| Mar 12 2024 | 102.77 | -0.59 | -0.57% | 103.36 | 103.39 | 101.92 | 1,124,592 |
| Mar 11 2024 | 103.36 | 0.01 | 0.01% | 103.13 | 104.245 | 102.845 | 1,045,614 |
| Mar 08 2024 | 103.35 | 0.51 | 0.50% | 102.98 | 103.57 | 102.39 | 1,242,933 |
| Mar 07 2024 | 102.84 | 0.14 | 0.14% | 103.73 | 103.97 | 102.675 | 1,470,820 |
| Mar 06 2024 | 102.70 | 0.66 | 0.65% | 102.72 | 103.25 | 102.05 | 1,110,543 |
| Mar 05 2024 | 102.04 | 0.02 | 0.02% | 102.51 | 103.92 | 101.64 | 1,295,934 |
| Mar 04 2024 | 102.02 | 1.55 | 1.54% | 100.00 | 102.38 | 99.84 | 1,081,724 |
| Mar 01 2024 | 100.47 | -1.10 | -1.08% | 101.26 | 101.29 | 99.60 | 1,436,764 |
| Feb 29 2024 | 101.57 | 1.00 | 0.99% | 101.14 | 101.81 | 100.585 | 1,387,006 |
| Feb 28 2024 | 100.57 | -0.20 | -0.20% | 100.71 | 100.92 | 100.0875 | 798,133 |
| Feb 27 2024 | 100.77 | 0.82 | 0.82% | 100.58 | 100.84 | 99.96 | 875,108 |
| Feb 26 2024 | 99.95 | -2.55 | -2.49% | 102.23 | 102.265 | 99.79 | 1,537,712 |
| Feb 23 2024 | 102.50 | 0.98 | 0.97% | 102.00 | 103.09 | 101.57 | 2,042,999 |
| Feb 22 2024 | 101.52 | 0.26 | 0.26% | 100.29 | 101.56 | 99.82 | 1,899,538 |
| Feb 21 2024 | 101.26 | 1.25 | 1.25% | 100.71 | 101.69 | 100.14 | 1,556,225 |
