Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 13.79 | 0.01 | 0.07% | 13.82 | 13.84 | 13.74 | 67,545 |
| Sep 25 2024 | 13.78 | 0.01 | 0.07% | 13.74 | 13.78 | 13.68 | 43,765 |
| Sep 24 2024 | 13.77 | 0.01 | 0.07% | 14.50 | 14.50 | 13.69 | 63,208 |
| Sep 23 2024 | 13.76 | 0.23 | 1.70% | 13.56 | 13.78 | 13.56 | 72,688 |
| Sep 20 2024 | 13.53 | -0.17 | -1.24% | 13.73 | 13.75 | 13.53 | 304,695 |
| Sep 19 2024 | 13.70 | -0.07 | -0.51% | 13.83 | 13.84 | 13.63 | 195,864 |
| Sep 18 2024 | 13.77 | -0.31 | -2.20% | 14.05 | 14.05 | 13.75 | 134,189 |
| Sep 17 2024 | 14.08 | 0.00 | 0.00% | 14.08 | 14.13 | 14.00 | 100,820 |
| Sep 16 2024 | 14.08 | 0.30 | 2.18% | 13.84 | 14.11 | 13.75 | 134,362 |
| Sep 13 2024 | 13.78 | 0.01 | 0.07% | 13.86 | 13.93 | 13.75 | 86,269 |
| Sep 12 2024 | 13.77 | -0.20 | -1.43% | 14.06 | 14.06 | 13.77 | 81,261 |
| Sep 11 2024 | 13.97 | -0.05 | -0.36% | 14.08 | 14.09 | 13.96 | 63,833 |
| Sep 10 2024 | 14.02 | -0.11 | -0.78% | 14.18 | 14.24 | 14.02 | 83,973 |
| Sep 09 2024 | 14.13 | 0.03 | 0.21% | 14.10 | 14.14 | 14.03 | 83,384 |
| Sep 06 2024 | 14.10 | -0.18 | -1.26% | 14.25 | 14.27 | 14.03 | 67,896 |
| Sep 05 2024 | 14.28 | 0.25 | 1.78% | 13.98 | 14.35 | 13.95 | 110,765 |
| Sep 04 2024 | 14.03 | 0.07 | 0.50% | 13.92 | 14.04 | 13.78 | 104,970 |
| Sep 03 2024 | 13.96 | -0.01 | -0.07% | 13.98 | 14.02 | 13.90 | 70,801 |
| Sep 02 2024 | 13.97 | 0.01 | 0.07% | 13.89 | 13.97 | 13.85 | 40,831 |
| Aug 30 2024 | 13.96 | 0.16 | 1.16% | 13.91 | 13.97 | 13.88 | 89,044 |
| Aug 29 2024 | 13.80 | -0.07 | -0.50% | 13.89 | 13.91 | 13.765 | 97,079 |
| Aug 28 2024 | 13.87 | 0.15 | 1.09% | 13.66 | 13.89 | 13.63 | 102,034 |
| Aug 27 2024 | 13.72 | 0.00 | 0.00% | 13.70 | 13.77 | 13.65 | 80,630 |
| Aug 26 2024 | 13.72 | 0.05 | 0.37% | 13.65 | 13.73 | 13.65 | 45,613 |
| Aug 23 2024 | 13.67 | 0.13 | 0.96% | 13.59 | 13.69 | 13.57 | 77,146 |
| Aug 22 2024 | 13.54 | 0.06 | 0.45% | 13.51 | 13.62 | 13.49 | 62,412 |
| Aug 21 2024 | 13.48 | -0.08 | -0.59% | 13.57 | 13.59 | 13.465 | 69,185 |
| Aug 20 2024 | 13.56 | -0.10 | -0.73% | 13.69 | 13.69 | 13.52 | 45,568 |
| Aug 19 2024 | 13.66 | 0.04 | 0.29% | 13.65 | 13.72 | 13.64 | 29,422 |
| Aug 16 2024 | 13.62 | 0.05 | 0.37% | 13.61 | 13.67 | 13.55 | 42,276 |
| Aug 15 2024 | 13.57 | -0.14 | -1.02% | 13.74 | 13.78 | 13.55 | 91,707 |
| Aug 14 2024 | 13.71 | 0.02 | 0.15% | 13.71 | 13.74 | 13.66 | 35,790 |
| Aug 13 2024 | 13.69 | 0.15 | 1.11% | 13.58 | 13.69 | 13.575 | 67,366 |
| Aug 12 2024 | 13.54 | 0.00 | 0.00% | 13.65 | 13.65 | 13.51 | 74,069 |
| Aug 09 2024 | 13.54 | -0.05 | -0.37% | 13.63 | 13.69 | 13.51 | 51,803 |
| Aug 08 2024 | 13.59 | -0.02 | -0.15% | 13.54 | 13.65 | 13.48 | 82,924 |
| Aug 07 2024 | 13.61 | 0.20 | 1.49% | 13.44 | 13.63 | 13.39 | 79,170 |
| Aug 06 2024 | 13.41 | 0.11 | 0.83% | 13.23 | 13.49 | 13.22 | 102,991 |
| Aug 05 2024 | 13.30 | -0.72 | -5.14% | 13.82 | 13.93 | 13.30 | 116,622 |
| Aug 02 2024 | 14.02 | 0.18 | 1.30% | 13.86 | 14.12 | 13.81 | 122,615 |
| Aug 01 2024 | 13.84 | -0.02 | -0.14% | 13.79 | 13.89 | 13.62 | 141,813 |
| Jul 31 2024 | 13.86 | 0.15 | 1.09% | 13.76 | 13.925 | 13.76 | 96,725 |
| Jul 30 2024 | 13.71 | 0.06 | 0.44% | 13.64 | 13.72 | 13.60 | 140,385 |
| Jul 29 2024 | 13.65 | 0.03 | 0.22% | 13.58 | 13.69 | 13.56 | 107,491 |
| Jul 26 2024 | 13.62 | -0.05 | -0.37% | 13.60 | 13.63 | 13.53 | 76,272 |
| Jul 25 2024 | 13.67 | 0.06 | 0.44% | 13.61 | 13.745 | 13.57 | 170,061 |
| Jul 24 2024 | 13.61 | -0.08 | -0.58% | 13.51 | 13.71 | 13.50 | 133,129 |
| Jul 23 2024 | 13.69 | -0.12 | -0.87% | 13.82 | 13.82 | 13.41 | 243,665 |
| Jul 22 2024 | 13.81 | 0.13 | 0.95% | 13.81 | 13.87 | 13.72 | 67,179 |
| Jul 19 2024 | 13.68 | -0.14 | -1.01% | 13.72 | 13.755 | 13.56 | 169,503 |
| Jul 18 2024 | 13.82 | 0.38 | 2.83% | 13.57 | 13.91 | 13.57 | 201,245 |
| Jul 17 2024 | 13.44 | 0.13 | 0.98% | 13.24 | 13.50 | 13.24 | 92,877 |
| Jul 16 2024 | 13.31 | -0.07 | -0.52% | 13.39 | 13.42 | 13.28 | 170,706 |
| Jul 15 2024 | 13.38 | -0.20 | -1.47% | 13.62 | 13.63 | 13.35 | 171,444 |
| Jul 12 2024 | 13.58 | 0.02 | 0.15% | 13.62 | 13.64 | 13.53 | 224,273 |
| Jul 11 2024 | 13.56 | 0.01 | 0.07% | 13.59 | 13.76 | 13.53 | 161,236 |
| Jul 10 2024 | 13.55 | 0.80 | 6.27% | 13.37 | 13.56 | 13.18 | 512,716 |
| Jul 09 2024 | 12.75 | -0.11 | -0.86% | 12.82 | 12.85 | 12.73 | 82,119 |
| Jul 08 2024 | 12.86 | -0.10 | -0.77% | 12.98 | 12.98 | 12.81 | 90,288 |
| Jul 05 2024 | 12.96 | -0.19 | -1.44% | 13.13 | 13.15 | 12.87 | 141,413 |
| Jul 04 2024 | 13.15 | 0.25 | 1.94% | 12.93 | 13.15 | 12.93 | 53,251 |
| Jul 03 2024 | 12.90 | 0.11 | 0.86% | 12.79 | 12.93 | 12.785 | 155,695 |
| Jul 02 2024 | 12.79 | -1.35 | -9.55% | 13.06 | 13.06 | 12.77 | 231,573 |
| Jul 01 2024 | 14.14 | 0.25 | 1.80% | 14.16 | 14.23 | 14.07 | 69,473 |
