Register for streaming realtime charts, analysis tools, and prices.
ETO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.38 | -0.05 | -0.20% | 25.46 | 25.4906 | 25.358 | 14,870 |
| May 15 2024 | 25.43 | 0.25 | 0.99% | 25.29 | 25.4999 | 25.29 | 28,293 |
| May 14 2024 | 25.18 | 0.10 | 0.40% | 25.10 | 25.37 | 25.0924 | 17,278 |
| May 13 2024 | 25.08 | 0.05 | 0.20% | 25.15 | 25.28 | 25.06 | 19,954 |
| May 10 2024 | 25.03 | 0.12 | 0.48% | 24.97 | 25.09 | 24.93 | 13,211 |
| May 09 2024 | 24.91 | 0.05 | 0.20% | 24.83 | 24.99 | 24.8003 | 30,103 |
| May 08 2024 | 24.86 | 0.09 | 0.36% | 24.75 | 24.9026 | 24.67 | 11,379 |
| May 07 2024 | 24.77 | 0.03 | 0.12% | 24.87 | 24.87 | 24.74 | 23,103 |
| May 06 2024 | 24.74 | 0.23 | 0.94% | 24.62 | 24.75 | 24.5221 | 40,223 |
| May 03 2024 | 24.51 | 0.24 | 0.99% | 24.63 | 24.63 | 24.4101 | 13,058 |
| May 02 2024 | 24.27 | 0.22 | 0.91% | 24.23 | 24.2851 | 24.1117 | 23,851 |
| May 01 2024 | 24.05 | -0.14 | -0.58% | 24.14 | 24.3093 | 23.85 | 33,691 |
| Apr 30 2024 | 24.19 | -0.29 | -1.18% | 24.64 | 24.64 | 24.17 | 46,872 |
| Apr 29 2024 | 24.48 | 0.08 | 0.33% | 24.55 | 24.56 | 24.3709 | 20,002 |
| Apr 26 2024 | 24.40 | 0.48 | 2.01% | 24.18 | 24.50 | 24.18 | 22,959 |
| Apr 25 2024 | 23.92 | -0.01 | -0.04% | 23.71 | 23.95 | 23.50 | 25,459 |
| Apr 24 2024 | 23.93 | -0.16 | -0.66% | 24.14 | 24.21 | 23.93 | 16,693 |
| Apr 23 2024 | 24.09 | 0.30 | 1.26% | 23.86 | 24.1166 | 23.86 | 21,752 |
| Apr 22 2024 | 23.79 | 0.15 | 0.63% | 23.62 | 23.84 | 23.58 | 29,000 |
| Apr 19 2024 | 23.64 | -0.23 | -0.96% | 23.87 | 23.949 | 23.63 | 12,474 |
| Apr 18 2024 | 23.87 | 0.00 | 0.00% | 23.95 | 23.96 | 23.87 | 8,346 |
| Apr 17 2024 | 23.87 | 0.05 | 0.21% | 24.00 | 24.1279 | 23.806 | 20,195 |
| Apr 16 2024 | 23.82 | -0.04 | -0.17% | 23.92 | 23.97 | 23.8001 | 21,061 |
| Apr 15 2024 | 23.86 | -0.27 | -1.12% | 24.35 | 24.48 | 23.85 | 56,550 |
| Apr 12 2024 | 24.13 | -0.46 | -1.87% | 24.46 | 24.51 | 24.07 | 33,789 |
| Apr 11 2024 | 24.59 | 0.11 | 0.45% | 24.48 | 24.7082 | 24.4115 | 32,287 |
| Apr 10 2024 | 24.48 | -0.23 | -0.93% | 24.56 | 24.73 | 24.43 | 41,187 |
| Apr 09 2024 | 24.71 | -0.13 | -0.52% | 24.99 | 25.0488 | 24.64 | 44,882 |
| Apr 08 2024 | 24.84 | 0.23 | 0.93% | 24.80 | 24.91 | 24.77 | 26,072 |
| Apr 05 2024 | 24.61 | 0.07 | 0.29% | 24.58 | 24.77 | 24.58 | 28,191 |
| Apr 04 2024 | 24.54 | -0.08 | -0.32% | 24.84 | 24.90 | 24.46 | 30,759 |
| Apr 03 2024 | 24.62 | 0.05 | 0.20% | 24.63 | 24.87 | 24.56 | 31,478 |
| Apr 02 2024 | 24.57 | -0.14 | -0.57% | 24.70 | 24.75 | 24.42 | 48,914 |
| Apr 01 2024 | 24.71 | -0.27 | -1.08% | 25.00 | 25.04 | 24.68 | 51,183 |
| Mar 28 2024 | 24.98 | 0.08 | 0.32% | 24.98 | 25.08 | 24.8466 | 27,688 |
| Mar 27 2024 | 24.90 | 0.10 | 0.40% | 24.94 | 24.94 | 24.74 | 23,744 |
| Mar 26 2024 | 24.80 | 0.06 | 0.24% | 24.75 | 24.89 | 24.75 | 26,963 |
| Mar 25 2024 | 24.74 | -0.04 | -0.16% | 24.60 | 24.83 | 24.60 | 21,795 |
| Mar 22 2024 | 24.78 | -0.18 | -0.72% | 24.97 | 24.985 | 24.72 | 39,412 |
| Mar 21 2024 | 24.96 | 0.14 | 0.56% | 24.86 | 25.18 | 24.86 | 41,539 |
| Mar 20 2024 | 24.82 | 0.07 | 0.28% | 24.56 | 24.855 | 24.56 | 31,100 |
| Mar 19 2024 | 24.75 | 0.04 | 0.16% | 24.68 | 24.75 | 24.64 | 10,625 |
| Mar 18 2024 | 24.71 | 0.00 | 0.00% | 24.77 | 24.9106 | 24.71 | 15,420 |
| Mar 15 2024 | 24.71 | -0.24 | -0.96% | 24.88 | 24.945 | 24.71 | 15,784 |
| Mar 14 2024 | 24.95 | -0.22 | -0.87% | 25.20 | 25.21 | 24.95 | 24,191 |
| Mar 13 2024 | 25.17 | 0.01 | 0.04% | 25.19 | 25.19 | 25.135 | 16,514 |
| Mar 12 2024 | 25.16 | 0.37 | 1.49% | 24.90 | 25.1899 | 24.79 | 13,512 |
| Mar 11 2024 | 24.79 | 0.01 | 0.04% | 24.81 | 24.85 | 24.6615 | 20,887 |
| Mar 08 2024 | 24.78 | -0.10 | -0.40% | 25.00 | 25.01 | 24.78 | 31,103 |
| Mar 07 2024 | 24.88 | 0.29 | 1.18% | 24.62 | 24.89 | 24.62 | 30,351 |
| Mar 06 2024 | 24.59 | 0.20 | 0.82% | 24.58 | 24.67 | 24.53 | 34,521 |
| Mar 05 2024 | 24.39 | -0.32 | -1.30% | 24.73 | 24.73 | 24.34 | 30,753 |
| Mar 04 2024 | 24.71 | -0.08 | -0.32% | 24.75 | 24.85 | 24.71 | 19,096 |
| Mar 01 2024 | 24.79 | 0.32 | 1.31% | 24.52 | 24.8197 | 24.52 | 30,900 |
| Feb 29 2024 | 24.47 | 0.10 | 0.41% | 24.52 | 24.5992 | 24.42 | 36,464 |
| Feb 28 2024 | 24.37 | -0.13 | -0.53% | 24.44 | 24.462 | 24.35 | 27,274 |
| Feb 27 2024 | 24.50 | -0.11 | -0.45% | 24.57 | 24.72 | 24.47 | 30,748 |
| Feb 26 2024 | 24.61 | -0.04 | -0.16% | 24.71 | 24.78 | 24.61 | 15,839 |
| Feb 23 2024 | 24.65 | -0.03 | -0.12% | 24.77 | 24.87 | 24.65 | 35,547 |
| Feb 22 2024 | 24.68 | 0.49 | 2.03% | 24.46 | 24.69 | 24.43 | 25,457 |
| Feb 21 2024 | 24.19 | -0.09 | -0.37% | 24.21 | 24.31 | 23.9934 | 20,713 |
| Feb 20 2024 | 24.28 | -0.19 | -0.78% | 24.50 | 24.50 | 24.2116 | 13,508 |
