ETQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	64.72	67.13	64.17	66.16	66.16	11.40%	13,724
Mar 5, 2026	58.42	61.43	58.19	59.39	59.39	4.69%	18,620
Mar 4, 2026	68.59	68.59	55.20	56.73	56.73	-17.29%	13,655
Mar 3, 2026	71.40	71.58	67.90	68.59	68.59	6.41%	4,795
Mar 2, 2026	70.79	70.79	60.98	64.46	64.46	-11.67%	8,414
Feb 27, 2026	71.31	73.87	71.27	72.98	72.98	9.99%	9,075
Feb 26, 2026	65.68	69.60	65.61	66.35	66.35	4.88%	9,247
Feb 25, 2026	72.49	73.36	63.26	63.26	63.26	-24.32%	14,113
Feb 24, 2026	84.87	84.93	83.14	83.59	83.59	0.84%	3,536
Feb 23, 2026	79.29	84.27	79.19	82.89	82.89	10.75%	7,013
Feb 20, 2026	75.09	77.44	74.73	74.85	74.85	-2.02%	3,401
Feb 19, 2026	78.04	79.44	76.31	76.39	76.39	-0.46%	9,400
Feb 18, 2026	74.81	77.93	73.60	76.74	76.74	5.33%	12,451
Feb 17, 2026	73.50	76.66	72.37	72.86	72.86	4.06%	13,531
Feb 13, 2026	76.37	76.37	68.69	70.02	70.02	-13.46%	13,516
Feb 12, 2026	75.60	81.69	75.10	80.91	80.91	4.53%	16,040
Feb 11, 2026	76.91	81.50	76.91	77.40	77.40	4.45%	6,642
Feb 10, 2026	71.05	74.65	71.05	74.10	74.10	11.92%	43,130
Feb 9, 2026	72.75	72.75	65.00	66.21	66.21	-6.01%	16,692
Feb 6, 2026	87.85	87.85	68.00	70.44	70.44	-22.00%	27,802
Feb 5, 2026	75.00	90.31	75.00	90.31	90.31	28.08%	31,321
Feb 4, 2026	69.48	74.50	67.70	70.51	70.51	12.53%	25,885
Feb 3, 2026	63.18	72.68	60.91	62.66	62.66	1.20%	33,199
Feb 2, 2026	62.04	62.30	59.49	61.92	61.92	26.91%	14,905
Jan 30, 2026	47.77	49.76	45.76	48.79	48.79	9.37%	15,086
Jan 29, 2026	42.06	46.14	42.06	44.61	44.61	13.42%	18,610
Jan 28, 2026	39.15	39.83	39.15	39.33	39.33	0.95%	1,642
Jan 27, 2026	42.06	42.24	38.96	38.96	38.96	-9.01%	8,771
Jan 26, 2026	43.76	43.76	41.96	42.82	42.82	2.29%	10,751
Jan 23, 2026	42.60	42.60	39.40	41.86	41.86	0.07%	7,211
Jan 22, 2026	40.79	42.46	40.79	41.83	41.83	5.98%	8,015
Jan 21, 2026	40.37	43.55	38.28	39.47	39.47	-1.69%	26,515
Jan 20, 2026	39.03	40.46	38.42	40.15	40.15	18.75%	40,190
Jan 16, 2026	33.81	34.51	33.78	33.81	33.81	-0.53%	7,512
Jan 15, 2026	32.94	34.30	32.80	33.99	33.99	5.13%	9,769
Jan 14, 2026	33.72	33.72	32.05	32.33	32.33	-11.25%	20,581
Jan 13, 2026	37.39	38.18	35.97	36.43	36.43	-6.52%	16,035
Jan 12, 2026	38.95	39.21	38.06	38.97	38.97	-1.96%	5,880
Jan 9, 2026	39.39	40.00	38.20	39.75	39.75	1.84%	20,983
Jan 8, 2026	39.70	40.30	38.43	39.03	39.03	2.68%	25,559
Jan 7, 2026	37.00	38.19	36.80	38.01	38.01	6.60%	14,170
Jan 6, 2026	34.57	36.95	34.16	35.66	35.66	-0.35%	15,796
Jan 5, 2026	38.00	38.00	35.78	35.78	35.78	-8.30%	3,836
Jan 2, 2026	40.76	40.76	38.33	39.02	39.02	-9.51%	25,330
Dec 31, 2025	42.57	43.57	42.30	43.12	43.12	-0.83%	4,028
Dec 30, 2025	43.15	43.70	42.46	43.48	43.48	-1.85%	10,907
Dec 29, 2025	44.57	44.75	43.51	44.30	44.30	-0.05%	5,385
Dec 26, 2025	43.58	45.37	43.28	44.32	44.32	-0.38%	10,911
Dec 24, 2025	45.44	45.44	43.87	44.49	44.49	2.42%	7,111
Dec 23, 2025	44.75	45.38	43.22	43.44	43.29	0.60%	10,587
Dec 22, 2025	40.35	43.51	40.35	43.18	43.03	0.99%	10,128
Dec 19, 2025	43.06	44.55	41.84	42.76	42.61	-15.64%	24,334
Dec 18, 2025	43.81	50.68	43.16	50.68	50.51	2.36%	39,653
Dec 17, 2025	45.44	50.25	42.88	49.51	49.34	9.78%	56,266
Dec 16, 2025	45.32	46.36	44.49	45.10	44.95	-1.29%	24,143
Dec 15, 2025	40.55	46.47	40.43	45.69	45.53	9.70%	26,668
Dec 12, 2025	38.27	42.25	38.01	41.65	41.51	8.41%	35,577
Dec 11, 2025	39.26	39.77	38.23	38.42	38.29	7.98%	48,435
Dec 10, 2025	36.03	36.62	33.94	35.58	35.46	-1.55%	57,479
Dec 9, 2025	41.89	41.89	34.45	36.14	36.02	-12.15%	77,565
Dec 8, 2025	41.05	42.61	40.05	41.14	41.00	-7.94%	33,249
Dec 5, 2025	42.39	45.37	41.24	44.69	44.54	7.92%	44,727
Dec 4, 2025	40.32	43.06	39.56	41.41	41.27	-0.17%	25,584
Dec 3, 2025	43.69	43.93	41.02	41.48	41.34	-11.01%	41,707
Dec 2, 2025	51.65	51.65	44.33	46.61	46.45	-16.48%	107,248
Dec 1, 2025	53.88	56.75	53.45	55.81	55.62	18.90%	50,439
Nov 28, 2025	45.36	47.69	45.17	46.94	46.78	-0.93%	46,558
Nov 26, 2025	50.39	51.43	46.84	47.38	47.22	-6.42%	51,140
Nov 25, 2025	51.41	53.08	49.81	50.63	50.46	2.74%	56,029
Nov 24, 2025	57.16	57.16	48.88	49.28	49.11	-17.05%	90,945
Nov 21, 2025	60.13	62.00	56.84	59.41	59.21	6.15%	110,386
Nov 20, 2025	49.47	57.27	49.47	55.97	55.78	7.63%	143,759
Nov 19, 2025	49.33	54.12	47.44	52.00	51.82	11.65%	76,781
Nov 18, 2025	48.95	49.26	44.97	46.58	46.42	-7.74%	63,197
Nov 17, 2025	45.14	51.91	44.80	50.48	50.31	8.42%	54,898
Nov 14, 2025	46.66	46.98	43.19	46.56	46.40	1.70%	87,220
Nov 13, 2025	39.61	46.04	38.99	45.78	45.62	14.85%	84,270
Nov 12, 2025	36.48	40.63	36.32	39.86	39.72	1.27%	83,731
Nov 11, 2025	37.59	39.56	37.55	39.36	39.22	7.66%	52,145
Nov 10, 2025	35.78	38.09	35.78	36.56	36.43	-6.23%	48,588
Nov 7, 2025	45.38	45.38	38.86	38.99	38.86	-9.70%	203,507
Nov 6, 2025	42.03	44.32	41.87	43.18	43.03	8.17%	29,773
Nov 5, 2025	43.04	43.44	38.95	39.92	39.78	-14.88%	77,220
Nov 4, 2025	40.75	48.65	38.91	46.90	46.74	21.06%	78,394
Nov 3, 2025	36.52	39.08	36.15	38.74	38.61	15.09%	90,225
Oct 31, 2025	34.19	35.14	33.22	33.66	33.54	-10.62%	197,377
Oct 30, 2025	35.54	37.90	35.54	37.66	37.53	10.38%	156,536
Oct 29, 2025	32.50	35.00	32.47	34.12	34.00	7.30%	57,563
Oct 28, 2025	30.40	32.20	29.80	31.80	31.69	7.07%	54,422
Oct 27, 2025	30.40	30.99	29.00	29.70	29.60	-13.41%	67,313
Oct 24, 2025	34.00	35.60	33.50	34.30	34.18	-3.92%	90,349
Oct 23, 2025	36.00	36.73	34.30	35.70	35.58	-2.99%	54,842
Oct 22, 2025	36.00	37.20	35.40	36.80	36.67	10.51%	76,163
Oct 21, 2025	35.20	35.93	31.40	33.30	33.19	-0.89%	50,782
Oct 20, 2025	32.80	34.97	32.40	33.60	33.48	-8.20%	63,880
Oct 17, 2025	38.00	38.73	36.30	36.60	36.47	2.23%	86,336
Oct 16, 2025	32.90	36.30	32.40	35.80	35.68	5.92%	67,984
Oct 15, 2025	32.50	34.80	32.00	33.80	33.68	5.30%	102,838
Oct 14, 2025	34.40	35.00	31.30	32.10	31.99	7.36%	121,827
Oct 13, 2025	32.60	33.00	29.80	29.90	29.80	-13.58%	87,065