Register for real-time alerts, custom portfolio, and market movers
EKTR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 39.00 | 0.00 | 0.00% | 39.01 | 39.01 | 39.00 | 700 |
| May 15 2024 | 39.00 | -0.09 | -0.23% | 39.00 | 39.00 | 39.00 | 200 |
| May 14 2024 | 39.09 | -0.46 | -1.16% | 39.00 | 39.09 | 38.65 | 600 |
| May 13 2024 | 39.55 | 0.00 | 0.00% | 39.55 | 39.55 | 39.55 | 0 |
| May 10 2024 | 39.55 | 0.16 | 0.41% | 39.50 | 39.55 | 39.50 | 800 |
| May 09 2024 | 39.39 | 0.39 | 1.00% | 39.55 | 39.55 | 39.39 | 300 |
| May 08 2024 | 39.00 | 1.21 | 3.20% | 39.00 | 39.00 | 39.00 | 100 |
| May 07 2024 | 37.79 | 0.00 | 0.00% | 37.79 | 37.79 | 37.79 | 0 |
| May 06 2024 | 37.79 | 0.76 | 2.05% | 37.79 | 37.79 | 37.79 | 100 |
| May 03 2024 | 37.03 | 0.03 | 0.08% | 37.03 | 37.03 | 37.03 | 200 |
| May 02 2024 | 37.00 | -0.64 | -1.70% | 38.00 | 38.00 | 37.00 | 500 |
| Apr 30 2024 | 37.64 | -2.16 | -5.43% | 37.64 | 38.33 | 37.64 | 400 |
| Apr 29 2024 | 39.80 | 0.58 | 1.48% | 39.45 | 40.73 | 39.45 | 600 |
| Apr 26 2024 | 39.22 | -0.03 | -0.08% | 39.51 | 40.91 | 39.20 | 3,800 |
| Apr 25 2024 | 39.25 | 0.17 | 0.44% | 39.95 | 40.33 | 39.20 | 1,500 |
| Apr 24 2024 | 39.08 | 0.65 | 1.69% | 39.99 | 40.00 | 39.08 | 900 |
| Apr 23 2024 | 38.43 | -1.87 | -4.64% | 40.95 | 40.99 | 38.38 | 1,200 |
| Apr 22 2024 | 40.30 | 0.00 | 0.00% | 40.30 | 40.30 | 40.30 | 0 |
| Apr 19 2024 | 40.30 | 0.01 | 0.02% | 40.29 | 40.30 | 40.29 | 200 |
| Apr 18 2024 | 40.29 | 0.29 | 0.72% | 40.32 | 40.32 | 40.29 | 200 |
| Apr 17 2024 | 40.00 | 0.33 | 0.83% | 40.12 | 40.12 | 39.64 | 300 |
| Apr 16 2024 | 39.67 | -0.12 | -0.30% | 39.57 | 39.67 | 39.57 | 200 |
| Apr 15 2024 | 39.79 | -6.27 | -13.61% | 41.09 | 41.10 | 38.07 | 3,400 |
| Apr 12 2024 | 46.06 | -3.91 | -7.82% | 49.37 | 50.00 | 46.06 | 1,500 |
| Apr 11 2024 | 49.97 | 2.08 | 4.34% | 48.46 | 50.00 | 47.80 | 2,700 |
| Apr 10 2024 | 47.89 | 1.68 | 3.64% | 46.75 | 49.00 | 46.75 | 800 |
| Apr 09 2024 | 46.21 | -0.40 | -0.86% | 46.61 | 46.61 | 46.21 | 200 |
| Apr 08 2024 | 46.61 | -1.89 | -3.90% | 49.00 | 49.00 | 46.22 | 1,200 |
| Apr 05 2024 | 48.50 | -0.47 | -0.96% | 48.50 | 48.50 | 48.50 | 100 |
| Apr 04 2024 | 48.97 | -0.02 | -0.04% | 48.98 | 48.98 | 48.00 | 700 |
| Apr 03 2024 | 48.99 | -0.78 | -1.57% | 47.00 | 49.76 | 45.00 | 1,000 |
| Apr 02 2024 | 49.77 | 2.21 | 4.65% | 47.00 | 49.77 | 44.50 | 2,100 |
| Apr 01 2024 | 47.56 | 0.56 | 1.19% | 47.00 | 47.56 | 47.00 | 100 |
| Mar 28 2024 | 47.00 | -0.50 | -1.05% | 44.10 | 47.00 | 44.10 | 1,200 |
| Mar 27 2024 | 47.50 | -0.30 | -0.63% | 47.50 | 47.50 | 47.50 | 100 |
| Mar 26 2024 | 47.80 | 1.80 | 3.91% | 45.83 | 47.80 | 45.82 | 1,000 |
| Mar 25 2024 | 46.00 | -0.80 | -1.71% | 46.01 | 46.01 | 46.00 | 800 |
| Mar 22 2024 | 46.80 | 0.00 | 0.00% | 46.80 | 46.80 | 46.80 | 100 |
| Mar 21 2024 | 46.80 | -0.19 | -0.40% | 47.00 | 48.00 | 46.80 | 1,000 |
| Mar 20 2024 | 46.99 | 3.49 | 8.02% | 43.90 | 47.00 | 43.50 | 1,500 |
| Mar 19 2024 | 43.50 | 1.50 | 3.57% | 42.00 | 43.50 | 42.00 | 700 |
| Mar 18 2024 | 42.00 | 1.65 | 4.09% | 42.00 | 42.00 | 42.00 | 100 |
| Mar 15 2024 | 40.35 | 0.25 | 0.62% | 40.35 | 40.35 | 40.35 | 100 |
| Mar 14 2024 | 40.10 | -1.90 | -4.52% | 40.10 | 40.10 | 40.10 | 100 |
| Mar 13 2024 | 42.00 | 2.00 | 5.00% | 42.00 | 42.01 | 42.00 | 1,900 |
| Mar 12 2024 | 40.00 | 1.00 | 2.56% | 40.00 | 40.00 | 40.00 | 100 |
| Mar 11 2024 | 39.00 | 0.48 | 1.25% | 39.00 | 39.00 | 39.00 | 100 |
| Mar 08 2024 | 38.52 | 0.00 | 0.00% | 38.52 | 38.52 | 38.52 | 0 |
| Mar 07 2024 | 38.52 | 0.00 | 0.00% | 38.52 | 38.52 | 38.52 | 0 |
| Mar 06 2024 | 38.52 | 0.46 | 1.21% | 38.51 | 38.52 | 38.51 | 300 |
| Mar 05 2024 | 38.06 | -1.84 | -4.61% | 38.06 | 38.06 | 38.06 | 100 |
| Mar 04 2024 | 39.90 | 0.00 | 0.00% | 39.05 | 39.90 | 39.01 | 700 |
| Mar 01 2024 | 39.90 | -0.10 | -0.25% | 39.90 | 39.90 | 39.01 | 400 |
| Feb 29 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0 |
| Feb 28 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 40.00 | 40.00 | 0 |
| Feb 27 2024 | 40.00 | 0.08 | 0.20% | 40.00 | 40.00 | 40.00 | 1,000 |
| Feb 26 2024 | 39.92 | -0.16 | -0.40% | 39.92 | 39.92 | 39.92 | 100 |
| Feb 23 2024 | 40.08 | 0.00 | 0.00% | 40.08 | 40.08 | 40.08 | 300 |
| Feb 22 2024 | 40.08 | 0.00 | 0.00% | 40.08 | 40.08 | 40.08 | 0 |
| Feb 21 2024 | 40.08 | -0.01 | -0.02% | 40.08 | 40.08 | 40.08 | 100 |
| Feb 20 2024 | 40.09 | 1.06 | 2.72% | 40.09 | 40.09 | 40.09 | 100 |
| Feb 19 2024 | 39.03 | 0.00 | 0.00% | 39.03 | 39.03 | 39.03 | 0 |
