Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.75 | 0.25 | 4.55% | 5.42 | 5.75 | 5.37 | 42,941 |
| Sep 19 2024 | 5.50 | 0.12 | 2.23% | 5.50 | 5.545 | 5.38 | 13,804 |
| Sep 18 2024 | 5.38 | 0.07 | 1.32% | 5.31 | 5.50 | 5.17 | 45,833 |
| Sep 17 2024 | 5.31 | 0.03 | 0.57% | 5.31 | 5.31 | 5.24 | 5,347 |
| Sep 16 2024 | 5.28 | -0.03 | -0.56% | 5.31 | 5.31 | 5.26 | 4,567 |
| Sep 13 2024 | 5.31 | 0.02 | 0.38% | 5.27 | 5.31 | 5.26 | 12,326 |
| Sep 12 2024 | 5.29 | 0.02 | 0.38% | 5.27 | 5.29 | 5.195 | 7,170 |
| Sep 11 2024 | 5.27 | 0.14 | 2.73% | 5.07 | 5.27 | 5.01 | 6,192 |
| Sep 10 2024 | 5.13 | -0.05 | -0.97% | 4.90 | 5.218 | 4.90 | 11,649 |
| Sep 09 2024 | 5.18 | -0.09 | -1.71% | 5.19 | 5.24 | 5.02 | 4,552 |
| Sep 06 2024 | 5.27 | 0.02 | 0.38% | 5.24 | 5.29 | 5.17 | 27,906 |
| Sep 05 2024 | 5.25 | 0.15 | 2.94% | 5.10 | 5.25 | 4.93 | 33,101 |
| Sep 04 2024 | 5.10 | 0.01 | 0.20% | 5.07 | 5.15 | 5.0655 | 11,059 |
| Sep 03 2024 | 5.09 | 0.18 | 3.67% | 4.89 | 5.12 | 4.89 | 35,340 |
| Aug 30 2024 | 4.91 | 0.07 | 1.45% | 4.85 | 5.03 | 4.85 | 12,400 |
| Aug 29 2024 | 4.84 | -0.06 | -1.22% | 4.40 | 5.01 | 4.40 | 37,235 |
| Aug 28 2024 | 4.90 | -0.12 | -2.39% | 5.00 | 5.025 | 4.90 | 14,106 |
| Aug 27 2024 | 5.02 | 0.02 | 0.40% | 4.97 | 5.11 | 4.97 | 22,199 |
| Aug 26 2024 | 5.00 | -0.16 | -3.10% | 5.17 | 5.24 | 5.00 | 17,604 |
| Aug 23 2024 | 5.16 | 0.16 | 3.20% | 5.02 | 5.25 | 5.02 | 23,734 |
| Aug 22 2024 | 5.00 | -0.20 | -3.85% | 5.21 | 5.21 | 5.00 | 8,198 |
| Aug 21 2024 | 5.20 | 0.07 | 1.36% | 5.15 | 5.20 | 5.06 | 12,426 |
| Aug 20 2024 | 5.13 | -0.06 | -1.16% | 5.07 | 5.13 | 5.00 | 6,463 |
| Aug 19 2024 | 5.19 | 0.15 | 2.98% | 5.12 | 5.20 | 5.065 | 18,835 |
| Aug 16 2024 | 5.04 | -0.06 | -1.18% | 5.06 | 5.11 | 4.9439 | 34,443 |
| Aug 15 2024 | 5.10 | 0.19 | 3.87% | 5.00 | 5.10 | 4.96 | 19,009 |
| Aug 14 2024 | 4.91 | -0.02 | -0.41% | 4.87 | 4.94 | 4.8201 | 3,275 |
| Aug 13 2024 | 4.93 | 0.04 | 0.82% | 4.88 | 5.00 | 4.81 | 15,444 |
| Aug 12 2024 | 4.89 | -0.07 | -1.41% | 4.94 | 4.94 | 4.83 | 19,646 |
| Aug 09 2024 | 4.96 | 0.19 | 3.98% | 4.82 | 4.965 | 4.71 | 14,832 |
| Aug 08 2024 | 4.77 | 0.32 | 7.19% | 4.20 | 4.77 | 4.20 | 26,414 |
| Aug 07 2024 | 4.45 | -0.20 | -4.30% | 4.46 | 4.62 | 4.45 | 9,126 |
| Aug 06 2024 | 4.65 | 0.14 | 3.10% | 4.54 | 4.66 | 4.51 | 12,711 |
| Aug 05 2024 | 4.51 | -0.21 | -4.45% | 4.51 | 4.69 | 4.51 | 17,860 |
| Aug 02 2024 | 4.72 | -0.09 | -1.87% | 4.69 | 4.82 | 4.69 | 13,916 |
| Aug 01 2024 | 4.81 | -0.03 | -0.62% | 4.85 | 4.88 | 4.79 | 9,094 |
| Jul 31 2024 | 4.84 | -0.04 | -0.82% | 4.87 | 4.94 | 4.84 | 11,367 |
| Jul 30 2024 | 4.88 | -0.07 | -1.41% | 4.92 | 4.98 | 4.88 | 10,036 |
| Jul 29 2024 | 4.95 | 0.04 | 0.81% | 4.90 | 4.96 | 4.87 | 11,354 |
| Jul 26 2024 | 4.91 | -0.06 | -1.21% | 5.02 | 5.02 | 4.91 | 4,415 |
| Jul 25 2024 | 4.97 | -0.02 | -0.40% | 4.96 | 5.03 | 4.915 | 19,628 |
| Jul 24 2024 | 4.99 | 0.07 | 1.42% | 4.90 | 5.00 | 4.90 | 14,764 |
| Jul 23 2024 | 4.92 | 0.01 | 0.20% | 4.92 | 4.97 | 4.82 | 42,445 |
| Jul 22 2024 | 4.91 | 0.13 | 2.72% | 4.80 | 4.94 | 4.71 | 15,661 |
| Jul 19 2024 | 4.78 | -0.09 | -1.85% | 4.87 | 4.9145 | 4.78 | 7,218 |
| Jul 18 2024 | 4.87 | -0.11 | -2.21% | 4.81 | 4.93 | 4.81 | 22,106 |
| Jul 17 2024 | 4.98 | 0.11 | 2.26% | 4.76 | 4.98 | 4.76 | 37,312 |
| Jul 16 2024 | 4.87 | 0.02 | 0.41% | 4.81 | 4.8902 | 4.78 | 40,322 |
| Jul 15 2024 | 4.85 | -0.10 | -2.02% | 4.92 | 4.96 | 4.80 | 28,223 |
| Jul 12 2024 | 4.95 | 0.01 | 0.20% | 4.92 | 5.00 | 4.8413 | 20,904 |
| Jul 11 2024 | 4.94 | 0.22 | 4.66% | 4.80 | 4.94 | 4.7104 | 66,356 |
| Jul 10 2024 | 4.72 | -0.01 | -0.21% | 4.74 | 4.86 | 4.60 | 39,724 |
| Jul 09 2024 | 4.73 | -0.46 | -8.86% | 5.13 | 5.19 | 4.73 | 44,530 |
| Jul 08 2024 | 5.19 | 0.27 | 5.49% | 4.95 | 5.23 | 4.86 | 66,886 |
| Jul 05 2024 | 4.92 | 0.39 | 8.61% | 4.70 | 4.95 | 4.57 | 88,195 |
| Jul 03 2024 | 4.53 | 0.11 | 2.49% | 4.46 | 4.53 | 4.42 | 8,762 |
| Jul 02 2024 | 4.42 | -0.18 | -3.91% | 4.55 | 4.65 | 4.42 | 27,496 |
| Jul 01 2024 | 4.60 | -0.21 | -4.37% | 4.51 | 4.705 | 4.50 | 41,830 |
| Jun 28 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0 |
| Jun 27 2024 | 4.81 | 0.04 | 0.94% | 4.77 | 4.97 | 4.61 | 62,874 |
| Jun 26 2024 | 4.765 | 0.02 | 0.53% | 4.75 | 4.83 | 4.66 | 42,251 |
| Jun 25 2024 | 4.74 | -0.03 | -0.63% | 4.75 | 4.80 | 4.72 | 17,575 |
