Register to chat with like-minded investors on our interactive forums.
EATV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 16.7332 | -0.11 | -0.68% | 16.84 | 16.84 | 16.71 | 3,002 |
| Jun 06 2024 | 16.8479 | -0.03 | -0.19% | 16.87 | 16.87 | 16.80 | 976 |
| Jun 05 2024 | 16.8796 | 0.03 | 0.20% | 16.93 | 16.93 | 16.81 | 2,222 |
| Jun 04 2024 | 16.8453 | -0.20 | -1.17% | 17.10 | 17.10 | 16.8453 | 133 |
| Jun 03 2024 | 17.0442 | -0.10 | -0.60% | 17.22 | 17.22 | 17.0442 | 221 |
| May 31 2024 | 17.1467 | 0.18 | 1.05% | 17.05 | 17.1467 | 16.96 | 242 |
| May 30 2024 | 16.9677 | 0.06 | 0.34% | 16.94 | 17.0499 | 16.94 | 1,627 |
| May 29 2024 | 16.9099 | -0.10 | -0.59% | 16.96 | 16.96 | 16.9099 | 224 |
| May 28 2024 | 17.01 | -0.33 | -1.92% | 17.28 | 17.35 | 17.01 | 548 |
| May 24 2024 | 17.3429 | 0.23 | 1.37% | 17.20 | 17.3429 | 17.20 | 32 |
| May 23 2024 | 17.1089 | 0.06 | 0.37% | 17.22 | 17.31 | 17.075 | 1,185 |
| May 22 2024 | 17.0466 | -0.17 | -0.97% | 17.14 | 17.1698 | 17.03 | 4,859 |
| May 21 2024 | 17.2144 | -0.05 | -0.30% | 17.20 | 17.2144 | 17.20 | 1,264 |
| May 20 2024 | 17.2658 | -0.06 | -0.32% | 17.31 | 17.31 | 17.2658 | 887 |
| May 17 2024 | 17.3218 | 0.17 | 1.00% | 17.28 | 17.3401 | 17.28 | 1,906 |
| May 16 2024 | 17.15 | -0.24 | -1.39% | 17.25 | 17.33 | 17.15 | 1,659 |
| May 15 2024 | 17.3911 | 0.10 | 0.56% | 17.33 | 17.3911 | 17.33 | 1,663 |
| May 14 2024 | 17.2944 | 0.23 | 1.32% | 17.22 | 17.3199 | 17.22 | 439 |
| May 13 2024 | 17.0692 | -0.11 | -0.64% | 17.12 | 17.12 | 17.031 | 1,395 |
| May 10 2024 | 17.18 | 0.15 | 0.87% | 17.17 | 17.18 | 17.085 | 494 |
| May 09 2024 | 17.0321 | 0.28 | 1.64% | 16.81 | 17.0321 | 16.81 | 267 |
| May 08 2024 | 16.7568 | -0.02 | -0.13% | 16.75 | 16.7568 | 16.69 | 591 |
| May 07 2024 | 16.7793 | 0.19 | 1.13% | 16.7413 | 16.7793 | 16.7413 | 138 |
| May 06 2024 | 16.5918 | 0.07 | 0.45% | 16.64 | 16.64 | 16.5918 | 484 |
| May 03 2024 | 16.517 | 0.15 | 0.89% | 16.60 | 16.60 | 16.5035 | 699 |
| May 02 2024 | 16.3719 | 0.22 | 1.37% | 16.36 | 16.3719 | 16.36 | 72 |
| May 01 2024 | 16.15 | -0.16 | -0.95% | 16.30 | 16.30 | 16.15 | 454 |
| Apr 30 2024 | 16.3052 | -0.20 | -1.19% | 16.52 | 16.52 | 16.3014 | 241 |
| Apr 29 2024 | 16.501 | 0.09 | 0.57% | 16.51 | 16.51 | 16.50 | 336 |
| Apr 26 2024 | 16.4067 | 0.16 | 1.00% | 16.32 | 16.4067 | 16.32 | 1,347 |
| Apr 25 2024 | 16.2437 | -0.15 | -0.93% | 16.2437 | 16.2437 | 16.2437 | 75 |
| Apr 24 2024 | 16.3962 | 0.01 | 0.09% | 16.35 | 16.4063 | 16.35 | 2,343 |
| Apr 23 2024 | 16.3819 | 0.30 | 1.88% | 16.13 | 16.3819 | 16.08 | 779 |
| Apr 22 2024 | 16.079 | -0.06 | -0.38% | 16.04 | 16.079 | 15.93 | 920 |
| Apr 19 2024 | 16.14 | 0.13 | 0.81% | 16.10 | 16.14 | 16.00 | 1,069 |
| Apr 18 2024 | 16.0099 | 0.02 | 0.13% | 16.00 | 16.07 | 16.00 | 497 |
| Apr 17 2024 | 15.9884 | -0.07 | -0.43% | 16.20 | 16.20 | 15.9884 | 2,057 |
| Apr 16 2024 | 16.0582 | -0.04 | -0.26% | 16.06 | 16.10 | 16.00 | 366 |
| Apr 15 2024 | 16.1002 | -0.20 | -1.24% | 16.43 | 16.43 | 16.1002 | 938 |
| Apr 12 2024 | 16.303 | -0.29 | -1.75% | 16.51 | 16.51 | 16.303 | 1,462 |
| Apr 11 2024 | 16.5938 | -0.06 | -0.37% | 16.77 | 16.77 | 16.59 | 2,248 |
| Apr 10 2024 | 16.6548 | -0.19 | -1.14% | 16.66 | 16.7241 | 16.6548 | 1,523 |
| Apr 09 2024 | 16.8463 | 0.07 | 0.44% | 16.89 | 16.89 | 16.7571 | 672 |
| Apr 08 2024 | 16.7726 | 0.04 | 0.21% | 16.74 | 16.7726 | 16.74 | 124 |
| Apr 05 2024 | 16.7375 | 0.08 | 0.47% | 16.70 | 16.7375 | 16.69 | 2,118 |
| Apr 04 2024 | 16.6592 | -0.22 | -1.30% | 17.00 | 17.00 | 16.6592 | 619 |
| Apr 03 2024 | 16.8783 | -0.23 | -1.33% | 17.11 | 17.11 | 16.8704 | 694 |
| Apr 02 2024 | 17.1053 | -0.29 | -1.67% | 17.29 | 18.275 | 17.07 | 4,797 |
| Apr 01 2024 | 17.3958 | -0.15 | -0.84% | 17.55 | 17.55 | 17.37 | 2,676 |
| Mar 28 2024 | 17.5427 | 0.11 | 0.61% | 19.18 | 19.18 | 17.5401 | 1,437 |
| Mar 27 2024 | 17.4371 | 0.00 | 0.02% | 17.53 | 17.53 | 17.40 | 881 |
| Mar 26 2024 | 17.4344 | 0.06 | 0.34% | 17.47 | 17.47 | 17.4344 | 207 |
| Mar 25 2024 | 17.3753 | -0.06 | -0.35% | 17.34 | 17.46 | 17.34 | 18,978 |
| Mar 22 2024 | 17.4355 | -0.09 | -0.50% | 17.46 | 17.46 | 17.4317 | 864 |
| Mar 21 2024 | 17.5228 | -0.01 | -0.05% | 17.50 | 17.5586 | 17.50 | 516 |
| Mar 20 2024 | 17.5308 | 0.27 | 1.58% | 17.33 | 17.54 | 17.284 | 824 |
| Mar 19 2024 | 17.2573 | -0.04 | -0.23% | 17.26 | 17.26 | 17.2573 | 557 |
| Mar 18 2024 | 17.2963 | 0.01 | 0.04% | 17.33 | 17.3795 | 17.2963 | 3,478 |
| Mar 15 2024 | 17.2896 | 0.06 | 0.38% | 17.18 | 17.2896 | 17.18 | 198 |
| Mar 14 2024 | 17.2248 | -0.31 | -1.74% | 17.56 | 17.56 | 17.2248 | 220 |
| Mar 13 2024 | 17.53 | 0.22 | 1.30% | 17.32 | 17.53 | 17.32 | 650 |
| Mar 12 2024 | 17.3058 | 0.19 | 1.11% | 17.11 | 17.3058 | 17.04 | 1,418 |
| Mar 11 2024 | 17.115 | -0.05 | -0.29% | 17.13 | 17.15 | 17.04 | 16,074 |
