Register for real-time alerts, custom portfolio, and market movers
ET-E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| May 22 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| May 21 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| May 20 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| May 17 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| May 16 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| May 15 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0 |
| May 14 2024 | 25.00 | 0.00 | 0.00% | 25.01 | 25.01 | 24.98 | 11,320 |
| May 13 2024 | 25.00 | 0.02 | 0.08% | 24.98 | 25.00 | 24.98 | 55,051 |
| May 10 2024 | 24.98 | -0.01 | -0.04% | 25.00 | 25.00 | 24.98 | 109,377 |
| May 09 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 25.00 | 24.98 | 29,396 |
| May 08 2024 | 24.99 | 0.00 | 0.00% | 24.99 | 24.99 | 24.98 | 41,799 |
| May 07 2024 | 24.99 | 0.01 | 0.04% | 24.97 | 24.99 | 24.97 | 24,977 |
| May 06 2024 | 24.98 | 0.01 | 0.04% | 24.97 | 24.98 | 24.97 | 17,491 |
| May 03 2024 | 24.97 | 0.00 | 0.00% | 24.96 | 24.97 | 24.96 | 18,568 |
| May 02 2024 | 24.97 | 0.01 | 0.04% | 24.96 | 24.98 | 24.96 | 149,782 |
| May 01 2024 | 24.96 | 0.02 | 0.08% | 24.95 | 24.96 | 24.95 | 48,170 |
| Apr 30 2024 | 24.94 | -0.47 | -1.85% | 24.97 | 24.97 | 24.94 | 46,630 |
| Apr 29 2024 | 25.41 | 0.00 | 0.00% | 25.42 | 25.42 | 25.41 | 64,008 |
| Apr 26 2024 | 25.41 | 0.01 | 0.03% | 25.41 | 25.42 | 25.41 | 122,247 |
| Apr 25 2024 | 25.40 | 0.00 | 0.01% | 25.40 | 25.41 | 25.40 | 70,732 |
| Apr 24 2024 | 25.40 | 0.01 | 0.04% | 25.40 | 25.40 | 25.39 | 55,557 |
| Apr 23 2024 | 25.39 | 0.01 | 0.04% | 25.39 | 25.40 | 25.39 | 39,121 |
| Apr 22 2024 | 25.38 | -0.01 | -0.04% | 25.38 | 25.39 | 25.38 | 25,797 |
| Apr 19 2024 | 25.39 | 0.02 | 0.06% | 25.39 | 25.39 | 25.38 | 48,233 |
| Apr 18 2024 | 25.38 | 0.02 | 0.06% | 25.37 | 25.38 | 25.37 | 89,566 |
| Apr 17 2024 | 25.36 | 0.00 | 0.00% | 25.36 | 25.38 | 25.36 | 79,136 |
| Apr 16 2024 | 25.36 | 0.00 | 0.00% | 25.37 | 25.38 | 25.36 | 323,034 |
| Apr 15 2024 | 25.36 | 0.01 | 0.04% | 25.35 | 25.38 | 25.35 | 108,143 |
| Apr 12 2024 | 25.35 | 0.00 | 0.00% | 25.35 | 25.37 | 25.35 | 112,038 |
| Apr 11 2024 | 25.35 | 0.02 | 0.08% | 25.34 | 25.35 | 25.34 | 26,458 |
| Apr 10 2024 | 25.33 | -0.01 | -0.04% | 25.33 | 25.35 | 25.33 | 22,561 |
| Apr 09 2024 | 25.34 | 0.00 | 0.00% | 25.33 | 25.34 | 25.33 | 64,511 |
| Apr 08 2024 | 25.34 | 0.02 | 0.08% | 25.32 | 25.34 | 25.32 | 22,603 |
| Apr 05 2024 | 25.32 | -0.01 | -0.04% | 25.33 | 25.33 | 25.32 | 13,174 |
| Apr 04 2024 | 25.33 | 0.02 | 0.08% | 25.31 | 25.33 | 25.31 | 44,998 |
| Apr 03 2024 | 25.31 | 0.01 | 0.04% | 25.30 | 25.32 | 25.30 | 59,881 |
| Apr 02 2024 | 25.30 | 0.00 | 0.00% | 25.30 | 25.32 | 25.29 | 50,219 |
| Apr 01 2024 | 25.30 | 0.00 | 0.00% | 25.29 | 25.31 | 25.29 | 96,972 |
| Mar 28 2024 | 25.30 | 0.02 | 0.08% | 25.28 | 25.30 | 25.28 | 306,339 |
| Mar 27 2024 | 25.28 | 0.01 | 0.04% | 25.28 | 25.30 | 25.28 | 267,710 |
| Mar 26 2024 | 25.27 | 0.00 | 0.00% | 25.28 | 25.29 | 25.27 | 1,019,780 |
| Mar 25 2024 | 25.27 | -0.01 | -0.04% | 25.28 | 25.28 | 25.26 | 1,582,783 |
| Mar 22 2024 | 25.28 | 0.01 | 0.04% | 25.26 | 25.28 | 25.26 | 27,750 |
| Mar 21 2024 | 25.27 | 0.02 | 0.08% | 25.26 | 25.28 | 25.26 | 740,067 |
| Mar 20 2024 | 25.25 | 0.02 | 0.08% | 25.25 | 25.25 | 25.24 | 28,311 |
| Mar 19 2024 | 25.23 | -0.01 | -0.04% | 25.24 | 25.26 | 25.23 | 35,615 |
| Mar 18 2024 | 25.24 | 0.02 | 0.08% | 25.24 | 25.25 | 25.22 | 34,177 |
| Mar 15 2024 | 25.22 | 0.00 | 0.00% | 25.23 | 25.24 | 25.22 | 221,192 |
| Mar 14 2024 | 25.22 | 0.01 | 0.04% | 25.22 | 25.25 | 25.21 | 75,990 |
| Mar 13 2024 | 25.21 | 0.01 | 0.04% | 25.22 | 25.23 | 25.21 | 24,101 |
| Mar 12 2024 | 25.20 | 0.00 | 0.00% | 25.23 | 25.24 | 25.20 | 190,489 |
| Mar 11 2024 | 25.20 | 0.02 | 0.08% | 25.21 | 25.23 | 25.19 | 179,319 |
| Mar 08 2024 | 25.18 | 0.00 | 0.00% | 25.18 | 25.21 | 25.18 | 112,163 |
| Mar 07 2024 | 25.18 | 0.01 | 0.04% | 25.18 | 25.21 | 25.15 | 817,695 |
| Mar 06 2024 | 25.17 | 0.00 | 0.00% | 25.19 | 25.20 | 25.14 | 524,245 |
| Mar 05 2024 | 25.17 | -0.01 | -0.04% | 25.19 | 25.19 | 25.17 | 60,449 |
| Mar 04 2024 | 25.18 | 0.01 | 0.04% | 25.18 | 25.18 | 25.15 | 131,248 |
| Mar 01 2024 | 25.17 | -0.03 | -0.12% | 25.15 | 25.18 | 25.15 | 208,922 |
| Feb 29 2024 | 25.20 | 0.04 | 0.16% | 25.17 | 25.20 | 25.15 | 711,703 |
| Feb 28 2024 | 25.16 | 0.00 | 0.00% | 25.16 | 25.17 | 25.14 | 106,973 |
| Feb 27 2024 | 25.16 | 0.00 | 0.00% | 25.15 | 25.16 | 25.15 | 37,770 |
| Feb 26 2024 | 25.16 | 0.01 | 0.04% | 25.14 | 25.16 | 25.14 | 41,922 |
