Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 818.70 | 3.65 | 0.45% | 818.70 | 818.70 | 818.70 | 0 |
| Jun 24 2024 | 815.05 | -2.85 | -0.35% | 826.60 | 826.60 | 808.90 | 11 |
| Jun 21 2024 | 817.90 | -6.25 | -0.76% | 817.90 | 817.90 | 817.90 | 0 |
| Jun 20 2024 | 824.15 | 6.75 | 0.83% | 824.15 | 824.15 | 824.15 | 0 |
| Jun 19 2024 | 817.40 | 3.55 | 0.44% | 817.40 | 817.40 | 817.40 | 0 |
| Jun 18 2024 | 813.85 | -0.15 | -0.02% | 813.85 | 813.85 | 813.85 | 0 |
| Jun 17 2024 | 814.00 | -3.90 | -0.48% | 814.00 | 814.00 | 814.00 | 0 |
| Jun 14 2024 | 817.90 | -0.70 | -0.09% | 817.90 | 817.90 | 817.90 | 0 |
| Jun 13 2024 | 818.60 | 0.00 | 0.00% | 822.90 | 822.90 | 817.55 | 7,034 |
| Jun 12 2024 | 818.60 | 4.00 | 0.49% | 818.60 | 818.60 | 818.60 | 0 |
| Jun 11 2024 | 814.60 | -3.90 | -0.48% | 814.60 | 814.60 | 814.60 | 0 |
| Jun 10 2024 | 818.50 | 0.40 | 0.05% | 818.50 | 818.50 | 818.50 | 0 |
| Jun 07 2024 | 818.10 | -11.30 | -1.36% | 827.10 | 831.85 | 812.35 | 2,678 |
| Jun 06 2024 | 829.40 | 6.50 | 0.79% | 829.40 | 829.40 | 829.40 | 998 |
| Jun 05 2024 | 822.90 | -7.30 | -0.88% | 822.90 | 822.90 | 822.90 | 808 |
| Jun 04 2024 | 830.20 | -12.10 | -1.44% | 835.90 | 835.90 | 826.90 | 1,090 |
| Jun 03 2024 | 842.30 | -4.20 | -0.50% | 846.00 | 846.45 | 842.30 | 101 |
| May 31 2024 | 846.50 | -11.20 | -1.31% | 859.20 | 859.95 | 845.60 | 6,962 |
| May 30 2024 | 857.70 | -12.30 | -1.41% | 861.70 | 862.10 | 852.70 | 4,462 |
| May 29 2024 | 870.00 | 3.45 | 0.40% | 870.00 | 870.00 | 870.00 | 0 |
| May 28 2024 | 866.55 | 9.95 | 1.16% | 866.55 | 866.55 | 866.55 | 0 |
| May 24 2024 | 856.60 | -4.50 | -0.52% | 856.60 | 856.60 | 856.60 | 0 |
| May 23 2024 | 861.10 | -2.25 | -0.26% | 861.10 | 861.10 | 861.10 | 0 |
| May 22 2024 | 863.35 | -17.70 | -2.01% | 867.30 | 868.95 | 862.45 | 1,891 |
| May 21 2024 | 881.05 | 8.65 | 0.99% | 881.05 | 881.05 | 881.05 | 0 |
| May 20 2024 | 872.40 | 12.85 | 1.49% | 872.40 | 872.40 | 872.40 | 469 |
| May 17 2024 | 859.55 | 17.85 | 2.12% | 859.55 | 859.55 | 859.55 | 0 |
| May 16 2024 | 841.70 | 0.00 | 0.00% | 841.70 | 841.70 | 841.70 | 0 |
| May 15 2024 | 841.70 | 3.20 | 0.38% | 852.50 | 852.50 | 833.30 | 72 |
| May 14 2024 | 838.50 | 1.35 | 0.16% | 838.50 | 838.50 | 838.50 | 0 |
| May 13 2024 | 837.15 | 2.10 | 0.25% | 837.15 | 837.15 | 837.15 | 0 |
| May 10 2024 | 835.05 | -2.35 | -0.28% | 835.05 | 835.05 | 835.05 | 0 |
| May 09 2024 | 837.40 | 4.35 | 0.52% | 840.40 | 842.90 | 830.90 | 4,000 |
| May 08 2024 | 833.05 | 4.60 | 0.56% | 833.05 | 833.05 | 833.05 | 0 |
| May 07 2024 | 828.45 | 0.00 | 0.00% | 828.45 | 828.45 | 828.45 | 0 |
| May 03 2024 | 828.45 | 0.00 | 0.00% | 828.45 | 828.45 | 828.45 | 0 |
| May 02 2024 | 828.45 | 6.90 | 0.84% | 828.45 | 828.45 | 828.45 | 0 |
| May 01 2024 | 821.55 | -3.40 | -0.41% | 821.55 | 821.55 | 821.55 | 0 |
| Apr 30 2024 | 824.95 | -0.25 | -0.03% | 824.95 | 824.95 | 824.95 | 0 |
| Apr 29 2024 | 825.20 | -1.20 | -0.15% | 825.20 | 825.20 | 825.20 | 0 |
| Apr 26 2024 | 826.40 | -0.10 | -0.01% | 826.40 | 826.40 | 826.40 | 0 |
| Apr 25 2024 | 826.50 | 3.95 | 0.48% | 826.50 | 826.50 | 826.50 | 0 |
| Apr 24 2024 | 822.55 | 0.00 | 0.00% | 822.55 | 822.55 | 822.55 | 0 |
| Apr 23 2024 | 822.55 | -19.25 | -2.29% | 822.55 | 822.55 | 822.55 | 0 |
| Apr 22 2024 | 841.80 | 0.25 | 0.03% | 841.80 | 841.80 | 841.80 | 0 |
| Apr 19 2024 | 841.55 | 10.05 | 1.21% | 841.55 | 841.55 | 841.55 | 0 |
| Apr 18 2024 | 831.50 | 9.00 | 1.09% | 831.50 | 831.50 | 831.50 | 0 |
