Register for real-time alerts, custom portfolio, and market movers
ETWO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 4.97 | 0.11 | 2.26% | 4.95 | 5.03 | 4.89 | 3,242,333 |
| May 13 2024 | 4.86 | -0.07 | -1.42% | 4.95 | 5.075 | 4.85 | 1,659,188 |
| May 10 2024 | 4.93 | 0.01 | 0.20% | 4.91 | 4.98 | 4.87 | 1,040,755 |
| May 09 2024 | 4.92 | 0.12 | 2.50% | 4.77 | 4.93 | 4.74 | 8,519,235 |
| May 08 2024 | 4.80 | 0.01 | 0.21% | 4.67 | 4.885 | 4.67 | 1,761,056 |
| May 07 2024 | 4.79 | 0.00 | 0.00% | 4.77 | 4.87 | 4.73 | 1,416,012 |
| May 06 2024 | 4.79 | 0.04 | 0.84% | 4.75 | 4.89 | 4.74 | 1,156,988 |
| May 03 2024 | 4.75 | -0.10 | -2.06% | 5.00 | 5.0674 | 4.74 | 1,480,134 |
| May 02 2024 | 4.85 | -0.01 | -0.21% | 4.89 | 4.935 | 4.64 | 2,541,643 |
| May 01 2024 | 4.86 | 0.01 | 0.21% | 4.90 | 5.03 | 4.775 | 2,482,937 |
| Apr 30 2024 | 4.85 | 0.59 | 13.85% | 4.69 | 5.06 | 4.43 | 3,588,149 |
| Apr 29 2024 | 4.26 | -0.04 | -0.93% | 4.30 | 4.36 | 4.21 | 1,976,983 |
| Apr 26 2024 | 4.30 | 0.23 | 5.65% | 4.13 | 4.35 | 4.10 | 1,885,437 |
| Apr 25 2024 | 4.07 | -0.15 | -3.55% | 4.12 | 4.17 | 4.02 | 1,736,395 |
| Apr 24 2024 | 4.22 | 0.03 | 0.72% | 4.15 | 4.225 | 4.10 | 1,133,261 |
| Apr 23 2024 | 4.19 | 0.08 | 1.95% | 4.10 | 4.32 | 4.06 | 1,398,766 |
| Apr 22 2024 | 4.11 | 0.15 | 3.79% | 4.01 | 4.16 | 3.975 | 1,498,568 |
| Apr 19 2024 | 3.96 | 0.03 | 0.76% | 3.92 | 3.975 | 3.86 | 1,368,508 |
| Apr 18 2024 | 3.93 | -0.04 | -1.01% | 3.97 | 4.075 | 3.93 | 1,288,167 |
| Apr 17 2024 | 3.97 | 0.00 | 0.00% | 4.03 | 4.05 | 3.94 | 1,417,977 |
| Apr 16 2024 | 3.97 | -0.04 | -1.00% | 3.95 | 4.035 | 3.76 | 1,676,687 |
| Apr 15 2024 | 4.01 | -0.15 | -3.61% | 4.16 | 4.17 | 4.00 | 2,160,524 |
| Apr 12 2024 | 4.16 | -0.16 | -3.70% | 4.29 | 4.31 | 4.15 | 1,044,157 |
| Apr 11 2024 | 4.32 | 0.22 | 5.37% | 4.12 | 4.32 | 4.10 | 1,369,110 |
| Apr 10 2024 | 4.10 | -0.23 | -5.31% | 4.17 | 4.255 | 4.03 | 2,074,558 |
| Apr 09 2024 | 4.33 | -0.03 | -0.69% | 4.38 | 4.425 | 4.31 | 1,320,514 |
| Apr 08 2024 | 4.36 | 0.05 | 1.16% | 4.34 | 4.38 | 4.31 | 824,457 |
| Apr 05 2024 | 4.31 | 0.07 | 1.65% | 4.24 | 4.35 | 4.215 | 1,254,487 |
| Apr 04 2024 | 4.24 | 0.04 | 0.95% | 4.30 | 4.41 | 4.23 | 1,276,322 |
| Apr 03 2024 | 4.20 | 0.07 | 1.69% | 4.09 | 4.22 | 4.07 | 1,367,506 |
| Apr 02 2024 | 4.13 | -0.08 | -1.90% | 4.12 | 4.18 | 4.09 | 1,833,106 |
| Apr 01 2024 | 4.21 | -0.23 | -5.18% | 4.46 | 4.46 | 4.20 | 1,345,683 |
| Mar 28 2024 | 4.44 | 0.09 | 2.07% | 4.35 | 4.47 | 4.34 | 1,875,126 |
| Mar 27 2024 | 4.35 | 0.19 | 4.57% | 4.19 | 4.37 | 4.145 | 1,616,411 |
| Mar 26 2024 | 4.16 | -0.18 | -4.15% | 4.37 | 4.37 | 4.16 | 1,877,338 |
| Mar 25 2024 | 4.34 | 0.02 | 0.46% | 4.38 | 4.425 | 4.34 | 1,491,414 |
| Mar 22 2024 | 4.32 | -0.04 | -0.92% | 4.36 | 4.38 | 4.30 | 1,078,197 |
| Mar 21 2024 | 4.36 | 0.10 | 2.35% | 4.33 | 4.41 | 4.28 | 1,850,378 |
| Mar 20 2024 | 4.26 | 0.01 | 0.24% | 4.24 | 4.29 | 4.14 | 2,434,096 |
| Mar 19 2024 | 4.25 | 0.14 | 3.41% | 4.08 | 4.27 | 4.08 | 2,165,989 |
| Mar 18 2024 | 4.11 | 0.06 | 1.48% | 4.03 | 4.16 | 3.955 | 2,030,063 |
| Mar 15 2024 | 4.05 | 0.01 | 0.25% | 3.99 | 4.11 | 3.98 | 3,517,837 |
| Mar 14 2024 | 4.04 | -0.04 | -0.98% | 4.04 | 4.05 | 3.915 | 4,828,551 |
| Mar 13 2024 | 4.08 | -0.07 | -1.69% | 4.13 | 4.20 | 4.035 | 1,853,428 |
| Mar 12 2024 | 4.15 | -0.13 | -3.04% | 4.19 | 4.235 | 4.11 | 773,278 |
| Mar 11 2024 | 4.28 | -0.02 | -0.47% | 4.23 | 4.335 | 4.195 | 1,066,532 |
| Mar 08 2024 | 4.30 | -0.03 | -0.69% | 4.36 | 4.49 | 4.30 | 1,404,731 |
| Mar 07 2024 | 4.33 | 0.28 | 6.91% | 4.32 | 4.575 | 4.23 | 1,938,897 |
| Mar 06 2024 | 4.05 | -0.03 | -0.74% | 4.16 | 4.16 | 4.04 | 1,513,496 |
| Mar 05 2024 | 4.08 | -0.17 | -4.00% | 4.19 | 4.24 | 4.08 | 1,725,691 |
| Mar 04 2024 | 4.25 | -0.06 | -1.39% | 4.32 | 4.33 | 4.20 | 1,562,683 |
| Mar 01 2024 | 4.31 | 0.08 | 1.89% | 4.22 | 4.36 | 4.09 | 1,724,392 |
| Feb 29 2024 | 4.23 | -0.02 | -0.47% | 4.30 | 4.345 | 4.145 | 2,356,365 |
| Feb 28 2024 | 4.25 | 0.03 | 0.71% | 4.15 | 4.295 | 4.14 | 1,617,845 |
| Feb 27 2024 | 4.22 | 0.07 | 1.69% | 4.20 | 4.25 | 4.105 | 1,476,010 |
| Feb 26 2024 | 4.15 | 0.00 | 0.00% | 4.11 | 4.2084 | 4.05 | 2,027,315 |
| Feb 23 2024 | 4.15 | 0.01 | 0.24% | 4.11 | 4.2275 | 4.065 | 1,501,944 |
| Feb 22 2024 | 4.14 | 0.03 | 0.73% | 4.12 | 4.185 | 4.11 | 1,428,298 |
| Feb 21 2024 | 4.11 | 0.00 | 0.00% | 4.05 | 4.13 | 4.0101 | 1,839,680 |
| Feb 20 2024 | 4.11 | 0.04 | 0.98% | 4.05 | 4.21 | 4.04 | 2,474,515 |
| Feb 16 2024 | 4.07 | -0.08 | -1.93% | 4.11 | 4.16 | 4.035 | 1,779,254 |
| Feb 15 2024 | 4.15 | 0.13 | 3.23% | 4.06 | 4.27 | 4.06 | 2,056,631 |
