ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.16	15.29	15.16	15.25	15.25	-0.46%	42,593
Apr 27, 2026	15.15	15.34	15.07	15.32	15.32	1.12%	100,171
Apr 24, 2026	15.12	15.21	15.03	15.15	15.15	0.20%	46,894
Apr 23, 2026	15.17	15.20	14.97	15.12	15.12	-0.13%	42,040
Apr 22, 2026	15.25	15.25	15.07	15.14	15.14	-	47,042
Apr 21, 2026	15.15	15.23	15.03	15.14	15.14	-0.07%	41,230
Apr 20, 2026	15.31	15.31	15.01	15.15	15.15	-0.85%	77,036
Apr 17, 2026	15.35	15.38	15.20	15.28	15.28	0.07%	79,145
Apr 16, 2026	15.30	15.30	15.10	15.27	15.27	-0.39%	35,232
Apr 15, 2026	15.35	15.35	15.13	15.33	15.33	-0.39%	46,978
Apr 14, 2026	15.36	15.42	15.32	15.39	15.28	0.85%	96,555
Apr 13, 2026	15.04	15.26	15.02	15.26	15.16	1.60%	92,186
Apr 10, 2026	15.09	15.15	14.98	15.02	14.92	-0.27%	83,886
Apr 9, 2026	14.94	15.09	14.91	15.06	14.96	1.35%	87,547
Apr 8, 2026	14.86	14.95	14.78	14.86	14.76	1.85%	58,971
Apr 7, 2026	14.68	14.70	14.45	14.59	14.49	-0.82%	64,964
Apr 6, 2026	14.69	14.75	14.60	14.71	14.61	0.68%	49,295
Apr 2, 2026	14.56	14.65	14.42	14.61	14.51	-0.68%	40,853
Apr 1, 2026	14.52	14.87	14.47	14.71	14.61	2.01%	124,379
Mar 31, 2026	14.18	14.42	14.18	14.42	14.32	3.00%	102,057
Mar 30, 2026	14.09	14.13	13.86	14.00	13.90	0.14%	57,728
Mar 27, 2026	14.28	14.28	13.95	13.98	13.88	-2.51%	98,771
Mar 26, 2026	14.60	14.67	14.26	14.34	14.24	-2.05%	118,321
Mar 25, 2026	14.68	14.95	14.62	14.64	14.54	0.55%	39,611
Mar 24, 2026	14.53	14.64	14.41	14.56	14.46	0.14%	27,655
Mar 23, 2026	14.57	14.66	14.50	14.54	14.44	0.90%	34,292
Mar 20, 2026	14.53	14.60	14.39	14.41	14.31	-0.83%	60,983
Mar 19, 2026	14.69	14.71	14.50	14.53	14.43	-1.69%	60,974
Mar 18, 2026	14.95	14.95	14.72	14.78	14.68	-1.00%	29,711
Mar 17, 2026	14.92	15.05	14.91	14.93	14.83	-0.40%	73,279
Mar 16, 2026	14.90	15.03	14.87	14.99	14.89	0.60%	39,714
Mar 13, 2026	15.06	15.19	14.86	14.90	14.69	-0.73%	34,517
Mar 12, 2026	15.13	15.14	15.00	15.01	14.80	-1.12%	24,512
Mar 11, 2026	15.20	15.27	15.11	15.18	14.97	0.33%	36,959
Mar 10, 2026	15.02	15.21	14.93	15.13	14.92	0.87%	64,782
Mar 9, 2026	14.98	15.05	14.83	15.00	14.79	-0.86%	54,059
Mar 6, 2026	15.18	15.18	15.01	15.13	14.92	-1.11%	51,356
Mar 5, 2026	15.34	15.38	15.14	15.30	15.09	-0.58%	62,273
Mar 4, 2026	15.26	15.42	15.23	15.39	15.18	1.12%	57,924
Mar 3, 2026	15.30	15.30	15.02	15.22	15.01	-1.62%	110,609
Mar 2, 2026	15.35	15.47	15.30	15.47	15.25	0.39%	22,992
Feb 27, 2026	15.43	15.46	15.31	15.41	15.20	-0.58%	56,233
Feb 26, 2026	15.58	15.58	15.41	15.50	15.28	-	57,355
Feb 25, 2026	15.49	15.56	15.44	15.50	15.28	0.71%	37,233
Feb 24, 2026	15.27	15.40	15.27	15.39	15.18	0.65%	50,346
Feb 23, 2026	15.40	15.40	15.22	15.29	15.08	-0.52%	23,743
Feb 20, 2026	15.25	15.48	15.25	15.37	15.16	0.52%	26,715
Feb 19, 2026	15.32	15.38	15.27	15.29	15.08	-0.20%	19,616
Feb 18, 2026	15.32	15.46	15.30	15.32	15.11	0.13%	24,328
Feb 17, 2026	15.30	15.39	15.14	15.30	15.09	-0.58%	39,362
Feb 13, 2026	15.38	15.49	15.30	15.39	15.07	0.26%	71,185
Feb 12, 2026	15.58	15.58	15.35	15.35	15.03	-0.90%	28,933
Feb 11, 2026	15.60	15.60	15.39	15.49	15.17	-0.13%	24,329
Feb 10, 2026	15.51	15.58	15.50	15.51	15.19	0.13%	60,828
Feb 9, 2026	15.46	15.53	15.38	15.49	15.17	0.26%	26,400
Feb 6, 2026	15.29	15.46	15.29	15.45	15.13	1.44%	67,374
Feb 5, 2026	15.35	15.53	15.18	15.23	14.91	-1.17%	44,038
Feb 4, 2026	15.47	15.53	15.36	15.41	15.09	0.06%	28,948
Feb 3, 2026	15.50	15.51	15.35	15.40	15.08	-0.84%	50,222
Feb 2, 2026	15.48	15.54	15.46	15.53	15.21	0.52%	41,557
Jan 30, 2026	15.57	15.57	15.32	15.45	15.13	-0.45%	106,887
Jan 29, 2026	15.48	15.52	15.31	15.52	15.20	-	51,623
Jan 28, 2026	15.58	15.58	15.44	15.52	15.20	0.19%	55,054
Jan 27, 2026	15.52	15.52	15.30	15.49	15.17	-	34,960
Jan 26, 2026	15.50	15.50	15.41	15.49	15.17	0.39%	45,788
Jan 23, 2026	15.43	15.43	15.25	15.43	15.11	0.19%	32,585
Jan 22, 2026	15.34	15.41	15.30	15.40	15.08	1.05%	54,319
Jan 21, 2026	15.10	15.26	15.08	15.24	14.92	1.20%	59,698
Jan 20, 2026	15.15	15.21	15.01	15.06	14.75	-1.05%	65,904
Jan 16, 2026	15.26	15.34	15.20	15.22	14.90	-0.26%	95,690
Jan 15, 2026	15.30	15.34	15.22	15.26	14.94	-0.65%	60,454
Jan 14, 2026	15.45	15.47	15.34	15.36	14.94	-0.58%	37,349
Jan 13, 2026	15.42	15.48	15.40	15.45	15.03	0.13%	39,864
Jan 12, 2026	15.35	15.46	15.33	15.43	15.01	-0.13%	98,223
Jan 9, 2026	15.47	15.51	15.43	15.45	15.03	0.13%	42,771
Jan 8, 2026	15.43	15.47	15.39	15.43	15.01	0.06%	58,388
Jan 7, 2026	15.45	15.45	15.41	15.42	15.00	-0.19%	40,795
Jan 6, 2026	15.38	15.45	15.37	15.45	15.03	0.52%	70,199
Jan 5, 2026	15.38	15.40	15.31	15.37	14.95	0.65%	43,799
Jan 2, 2026	15.39	15.40	15.12	15.27	14.85	-	82,919
Dec 31, 2025	15.42	15.43	15.27	15.27	14.85	-0.65%	73,944
Dec 30, 2025	15.35	15.43	15.33	15.37	14.95	0.39%	99,557
Dec 29, 2025	15.32	15.32	15.22	15.31	14.89	-0.39%	65,126
Dec 26, 2025	15.36	15.38	15.31	15.37	14.95	0.20%	42,539
Dec 24, 2025	15.35	15.35	15.31	15.34	14.92	0.26%	26,455
Dec 23, 2025	15.22	15.33	15.22	15.30	14.88	0.13%	35,404
Dec 22, 2025	15.31	15.31	15.19	15.28	14.86	0.46%	23,671
Dec 19, 2025	15.02	15.21	15.00	15.21	14.79	1.74%	50,427
Dec 18, 2025	14.99	15.06	14.95	14.95	14.54	0.07%	73,689
Dec 17, 2025	15.03	15.05	14.91	14.94	14.53	-0.33%	43,370
Dec 16, 2025	15.04	15.10	14.95	14.99	14.58	-0.33%	66,390
Dec 15, 2025	15.10	15.10	14.99	15.04	14.63	-0.46%	31,148
Dec 12, 2025	15.22	15.25	15.09	15.11	14.59	-0.85%	39,474
Dec 11, 2025	15.23	15.24	15.12	15.24	14.72	-0.20%	105,022
Dec 10, 2025	15.25	15.28	15.18	15.27	14.75	0.33%	26,259
Dec 9, 2025	15.17	15.27	15.17	15.22	14.70	-0.13%	30,223
Dec 8, 2025	15.30	15.31	15.15	15.24	14.72	-0.20%	62,808
Dec 5, 2025	15.29	15.35	15.21	15.27	14.75	0.26%	66,017
Dec 4, 2025	15.32	15.35	15.17	15.23	14.71	-0.13%	70,300
Dec 3, 2025	15.32	15.32	15.23	15.25	14.73	-0.46%	46,696