Register for real-time alerts, custom portfolio, and market movers
ETX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 9.175 | -0.63 | -6.38% | 9.45 | 9.60 | 9.175 | 1,444,749 |
| Apr 26 2024 | 9.80 | 0.20 | 2.08% | 10.20 | 10.40 | 9.80 | 2,327,452 |
| Apr 25 2024 | 9.60 | 0.42 | 4.63% | 9.00 | 9.60 | 9.00 | 2,228,014 |
| Apr 24 2024 | 9.175 | 0.33 | 3.67% | 8.85 | 9.175 | 8.80 | 2,186,052 |
| Apr 23 2024 | 8.85 | -1.40 | -13.66% | 9.55 | 9.55 | 8.85 | 3,758,132 |
| Apr 22 2024 | 10.25 | 0.23 | 2.24% | 10.25 | 10.25 | 10.25 | 1,237,276 |
| Apr 19 2024 | 10.025 | 0.08 | 0.75% | 9.75 | 10.025 | 9.75 | 325,706 |
| Apr 18 2024 | 9.95 | -0.25 | -2.45% | 9.95 | 9.95 | 9.95 | 1,065,155 |
| Apr 17 2024 | 10.20 | 0.38 | 3.82% | 10.40 | 10.40 | 10.20 | 4,338,204 |
| Apr 16 2024 | 9.825 | -0.88 | -8.18% | 10.10 | 10.10 | 9.825 | 806,126 |
| Apr 15 2024 | 10.70 | -0.55 | -4.89% | 10.80 | 11.40 | 10.70 | 770,069 |
| Apr 12 2024 | 11.25 | 0.45 | 4.17% | 11.00 | 11.50 | 11.00 | 1,502,820 |
| Apr 11 2024 | 10.80 | -1.70 | -13.60% | 12.50 | 12.50 | 10.80 | 3,092,582 |
| Apr 10 2024 | 12.50 | 0.00 | 0.00% | 10.50 | 12.50 | 9.20 | 5,533,933 |
| Apr 09 2024 | 12.50 | 0.95 | 8.23% | 12.40 | 12.50 | 12.40 | 224,138 |
| Apr 08 2024 | 11.55 | 0.95 | 8.96% | 11.55 | 11.55 | 11.55 | 92,665 |
| Apr 05 2024 | 10.60 | -0.10 | -0.93% | 10.90 | 10.90 | 10.60 | 433,305 |
| Apr 04 2024 | 10.70 | -0.30 | -2.73% | 11.10 | 11.10 | 10.70 | 142,993 |
| Apr 03 2024 | 11.00 | 0.25 | 2.33% | 10.50 | 11.20 | 10.50 | 710,158 |
| Apr 02 2024 | 10.75 | -0.25 | -2.27% | 11.20 | 12.30 | 10.75 | 43,598 |
| Mar 28 2024 | 11.00 | -0.15 | -1.35% | 11.30 | 11.30 | 10.95 | 169,640 |
| Mar 27 2024 | 11.15 | -0.58 | -4.90% | 12.00 | 12.00 | 11.15 | 252,011 |
| Mar 26 2024 | 11.725 | -0.40 | -3.30% | 12.00 | 12.40 | 11.50 | 98,333 |
| Mar 25 2024 | 12.125 | -0.10 | -0.82% | 12.45 | 12.45 | 12.125 | 1,348,744 |
| Mar 22 2024 | 12.225 | -0.10 | -0.81% | 12.50 | 12.50 | 12.225 | 200,944 |
| Mar 21 2024 | 12.325 | 0.02 | 0.20% | 12.00 | 12.90 | 12.00 | 93,356 |
| Mar 20 2024 | 12.30 | -0.23 | -1.80% | 12.45 | 12.60 | 12.20 | 204,466 |
| Mar 19 2024 | 12.525 | -0.35 | -2.72% | 13.00 | 13.00 | 12.50 | 407,481 |
| Mar 18 2024 | 12.875 | 0.57 | 4.67% | 11.80 | 12.875 | 11.80 | 468,220 |
| Mar 15 2024 | 12.30 | -0.08 | -0.61% | 12.40 | 12.40 | 12.30 | 172,495 |
| Mar 14 2024 | 12.375 | -0.15 | -1.20% | 12.00 | 12.95 | 11.75 | 160,861 |
| Mar 13 2024 | 12.525 | 0.03 | 0.20% | 12.80 | 12.80 | 12.525 | 387,472 |
| Mar 12 2024 | 12.50 | -0.13 | -0.99% | 12.50 | 12.50 | 12.50 | 34,703 |
| Mar 11 2024 | 12.625 | -0.50 | -3.81% | 13.00 | 13.00 | 12.625 | 18,000 |
| Mar 08 2024 | 13.125 | 0.98 | 8.02% | 12.50 | 13.50 | 12.50 | 139,759 |
| Mar 07 2024 | 12.15 | -0.38 | -2.99% | 12.75 | 12.75 | 12.15 | 175,823 |
| Mar 06 2024 | 12.525 | -0.35 | -2.72% | 12.85 | 12.95 | 12.50 | 173,627 |
| Mar 05 2024 | 12.875 | -0.08 | -0.58% | 12.65 | 12.875 | 12.65 | 19,252 |
| Mar 04 2024 | 12.95 | -0.53 | -3.90% | 12.80 | 12.95 | 12.65 | 188,471 |
| Mar 01 2024 | 13.475 | -0.25 | -1.82% | 13.40 | 13.475 | 13.40 | 269,178 |
| Feb 29 2024 | 13.725 | 0.53 | 3.98% | 13.20 | 13.95 | 13.00 | 767,786 |
| Feb 28 2024 | 13.20 | -0.80 | -5.71% | 13.75 | 13.80 | 13.20 | 635,663 |
| Feb 27 2024 | 14.00 | -0.73 | -4.92% | 14.50 | 14.50 | 14.00 | 338,848 |
| Feb 26 2024 | 14.725 | -1.40 | -8.68% | 15.50 | 15.50 | 14.725 | 242,733 |
| Feb 23 2024 | 16.125 | 0.18 | 1.10% | 15.90 | 16.125 | 15.75 | 29,030 |
| Feb 22 2024 | 15.95 | -0.55 | -3.33% | 15.75 | 15.95 | 15.70 | 416,080 |
| Feb 21 2024 | 16.50 | -0.05 | -0.30% | 16.35 | 16.50 | 16.35 | 45,308 |
| Feb 20 2024 | 16.55 | 0.07 | 0.46% | 16.95 | 16.95 | 16.55 | 140,218 |
| Feb 19 2024 | 16.475 | 0.95 | 6.12% | 16.00 | 16.50 | 15.85 | 474,969 |
| Feb 16 2024 | 15.525 | -0.08 | -0.48% | 15.525 | 15.525 | 15.525 | 79,327 |
| Feb 15 2024 | 15.60 | 0.20 | 1.30% | 15.60 | 15.60 | 15.60 | 488,127 |
| Feb 14 2024 | 15.40 | 0.15 | 0.98% | 14.80 | 15.40 | 14.80 | 96,708 |
| Feb 13 2024 | 15.25 | -0.25 | -1.61% | 15.25 | 15.25 | 15.25 | 50,937 |
| Feb 12 2024 | 15.50 | 0.20 | 1.31% | 15.75 | 15.75 | 15.50 | 156,016 |
| Feb 09 2024 | 15.30 | 0.30 | 2.00% | 15.00 | 15.30 | 15.00 | 63,753 |
| Feb 08 2024 | 15.00 | 0.68 | 4.71% | 14.00 | 15.00 | 14.00 | 440,881 |
| Feb 07 2024 | 14.325 | -0.03 | -0.17% | 13.60 | 14.325 | 13.45 | 1,931,988 |
| Feb 06 2024 | 14.35 | -1.13 | -7.27% | 15.00 | 15.00 | 14.00 | 943,629 |
| Feb 05 2024 | 15.475 | 0.00 | 0.00% | 15.55 | 15.70 | 15.475 | 668,446 |
| Feb 02 2024 | 15.475 | -1.10 | -6.64% | 16.00 | 17.00 | 15.475 | 740,633 |
| Feb 01 2024 | 16.575 | -1.55 | -8.55% | 17.00 | 17.50 | 15.55 | 775,868 |
| Jan 31 2024 | 18.125 | 0.10 | 0.55% | 18.50 | 18.50 | 18.125 | 437,532 |
