Register for real-time alerts, custom portfolio, and market movers
EALT4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 10.10 | -0.03 | -0.30% | 10.11 | 10.11 | 9.89 | 1,400 |
| May 09 2024 | 10.13 | 0.30 | 3.05% | 10.17 | 10.17 | 9.84 | 3,600 |
| May 08 2024 | 9.83 | 0.03 | 0.31% | 9.80 | 9.85 | 9.00 | 15,600 |
| May 07 2024 | 9.80 | 0.06 | 0.62% | 9.79 | 9.80 | 9.70 | 700 |
| May 06 2024 | 9.74 | -0.11 | -1.12% | 9.74 | 9.74 | 9.74 | 100 |
| May 03 2024 | 9.85 | 0.09 | 0.92% | 9.81 | 10.07 | 9.81 | 9,600 |
| May 02 2024 | 9.76 | -0.23 | -2.30% | 10.24 | 10.24 | 9.75 | 6,200 |
| Apr 30 2024 | 9.99 | -0.24 | -2.35% | 10.25 | 10.25 | 9.99 | 1,400 |
| Apr 29 2024 | 10.23 | 0.28 | 2.81% | 10.30 | 10.30 | 9.71 | 3,400 |
| Apr 26 2024 | 9.95 | 0.27 | 2.79% | 9.71 | 9.95 | 9.70 | 29,100 |
| Apr 25 2024 | 9.68 | -0.10 | -1.02% | 9.72 | 9.84 | 9.56 | 15,100 |
| Apr 24 2024 | 9.78 | -0.20 | -2.00% | 9.98 | 9.98 | 9.73 | 8,900 |
| Apr 23 2024 | 9.98 | 0.04 | 0.40% | 9.87 | 10.01 | 9.87 | 3,500 |
| Apr 22 2024 | 9.94 | -0.16 | -1.58% | 9.98 | 10.26 | 9.86 | 10,600 |
| Apr 19 2024 | 10.10 | 0.01 | 0.10% | 10.09 | 10.15 | 9.96 | 6,200 |
| Apr 18 2024 | 10.09 | 0.00 | 0.00% | 10.00 | 10.15 | 9.94 | 2,000 |
| Apr 17 2024 | 10.09 | -0.01 | -0.10% | 10.17 | 10.27 | 9.76 | 9,400 |
| Apr 16 2024 | 10.10 | -0.10 | -0.98% | 10.42 | 10.42 | 10.10 | 5,700 |
| Apr 15 2024 | 10.20 | -0.22 | -2.11% | 10.41 | 10.42 | 10.19 | 6,400 |
| Apr 12 2024 | 10.42 | -0.19 | -1.79% | 10.65 | 10.69 | 10.40 | 14,700 |
| Apr 11 2024 | 10.61 | -0.07 | -0.66% | 10.69 | 10.73 | 10.61 | 6,300 |
| Apr 10 2024 | 10.68 | -0.22 | -2.02% | 10.80 | 10.85 | 10.62 | 14,100 |
| Apr 09 2024 | 10.90 | 0.04 | 0.37% | 10.86 | 10.90 | 10.74 | 6,300 |
| Apr 08 2024 | 10.86 | -0.14 | -1.27% | 10.90 | 10.99 | 10.79 | 6,200 |
| Apr 05 2024 | 11.00 | 0.40 | 3.77% | 10.75 | 11.00 | 10.61 | 5,200 |
| Apr 04 2024 | 10.60 | -0.05 | -0.47% | 10.64 | 10.85 | 10.57 | 10,100 |
| Apr 03 2024 | 10.65 | -0.08 | -0.75% | 10.72 | 10.73 | 10.54 | 6,600 |
| Apr 02 2024 | 10.73 | -0.01 | -0.09% | 10.71 | 10.74 | 10.57 | 3,200 |
| Apr 01 2024 | 10.74 | -0.23 | -2.10% | 10.97 | 10.99 | 10.74 | 4,100 |
| Mar 28 2024 | 10.97 | 0.13 | 1.20% | 10.91 | 10.97 | 10.67 | 3,200 |
| Mar 27 2024 | 10.84 | -0.01 | -0.09% | 10.81 | 11.00 | 10.35 | 23,400 |
| Mar 26 2024 | 10.85 | 0.18 | 1.69% | 10.64 | 11.00 | 10.49 | 13,100 |
| Mar 25 2024 | 10.67 | 0.05 | 0.47% | 10.80 | 10.80 | 10.50 | 1,400 |
| Mar 22 2024 | 10.62 | -0.25 | -2.30% | 10.52 | 10.79 | 10.52 | 3,800 |
| Mar 21 2024 | 10.87 | 0.19 | 1.78% | 10.80 | 10.87 | 10.50 | 4,900 |
| Mar 20 2024 | 10.68 | 0.05 | 0.47% | 10.63 | 10.73 | 10.50 | 3,900 |
| Mar 19 2024 | 10.63 | -0.40 | -3.63% | 11.02 | 11.02 | 10.61 | 4,900 |
| Mar 18 2024 | 11.03 | 0.13 | 1.19% | 10.90 | 11.04 | 10.90 | 900 |
| Mar 15 2024 | 10.90 | -0.25 | -2.24% | 10.97 | 11.00 | 10.63 | 5,000 |
| Mar 14 2024 | 11.15 | 0.02 | 0.18% | 11.30 | 11.30 | 11.00 | 6,100 |
| Mar 13 2024 | 11.13 | 0.44 | 4.12% | 10.69 | 11.13 | 10.40 | 4,700 |
| Mar 12 2024 | 10.69 | 0.27 | 2.59% | 10.45 | 10.70 | 10.34 | 3,600 |
| Mar 11 2024 | 10.42 | -0.32 | -2.98% | 10.61 | 10.80 | 10.40 | 6,400 |
| Mar 08 2024 | 10.74 | 0.10 | 0.94% | 10.62 | 10.99 | 10.55 | 8,800 |
| Mar 07 2024 | 10.64 | -0.16 | -1.48% | 10.89 | 10.90 | 10.64 | 1,900 |
| Mar 06 2024 | 10.80 | 0.02 | 0.19% | 10.61 | 10.85 | 10.61 | 1,000 |
| Mar 05 2024 | 10.78 | -0.21 | -1.91% | 10.83 | 10.99 | 10.78 | 1,900 |
| Mar 04 2024 | 10.99 | -0.05 | -0.45% | 11.04 | 11.07 | 10.71 | 1,000 |
| Mar 01 2024 | 11.04 | -0.21 | -1.87% | 10.63 | 11.14 | 10.62 | 3,300 |
| Feb 29 2024 | 11.25 | 0.25 | 2.27% | 11.00 | 11.25 | 10.91 | 5,000 |
| Feb 28 2024 | 11.00 | 0.00 | 0.00% | 10.79 | 11.00 | 10.49 | 3,000 |
| Feb 27 2024 | 11.00 | 0.14 | 1.29% | 10.48 | 11.20 | 10.20 | 11,300 |
| Feb 26 2024 | 10.86 | 0.57 | 5.54% | 10.11 | 11.00 | 10.07 | 7,200 |
| Feb 23 2024 | 10.29 | 0.19 | 1.88% | 10.14 | 10.30 | 10.00 | 6,800 |
| Feb 22 2024 | 10.10 | -0.09 | -0.88% | 10.00 | 10.18 | 10.00 | 1,500 |
| Feb 21 2024 | 10.19 | -0.01 | -0.10% | 10.20 | 10.20 | 10.01 | 2,200 |
| Feb 20 2024 | 10.20 | 0.11 | 1.09% | 10.08 | 10.20 | 10.08 | 4,400 |
| Feb 19 2024 | 10.09 | 0.09 | 0.90% | 10.00 | 10.09 | 9.75 | 6,400 |
| Feb 16 2024 | 10.00 | 0.11 | 1.11% | 9.91 | 10.00 | 9.67 | 14,500 |
| Feb 15 2024 | 9.89 | -0.25 | -2.47% | 10.11 | 10.14 | 9.85 | 6,000 |
| Feb 14 2024 | 10.14 | 0.02 | 0.20% | 10.10 | 10.14 | 9.87 | 2,000 |
