ETB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.94	15.20	14.92	15.09	15.09	0.20%	39,114
Jun 25, 2026	15.21	15.33	15.04	15.06	15.06	-0.66%	34,746
Jun 24, 2026	15.21	15.30	15.10	15.16	15.16	-0.26%	41,285
Jun 23, 2026	15.19	15.28	15.08	15.20	15.20	-0.72%	25,989
Jun 22, 2026	15.42	15.42	15.21	15.31	15.31	-0.13%	48,845
Jun 18, 2026	15.36	15.46	15.30	15.33	15.33	0.39%	34,951
Jun 17, 2026	15.45	15.50	15.25	15.27	15.27	-1.10%	48,701
Jun 16, 2026	15.49	15.52	15.25	15.44	15.44	0.06%	30,695
Jun 15, 2026	15.37	15.49	15.28	15.43	15.43	1.69%	57,455
Jun 12, 2026	15.25	15.31	15.16	15.28	15.17	0.86%	94,445
Jun 11, 2026	15.11	15.18	14.96	15.15	15.05	0.60%	37,524
Jun 10, 2026	15.03	15.16	15.03	15.06	14.96	-0.46%	47,824
Jun 9, 2026	15.22	15.27	15.01	15.13	15.03	-0.33%	50,340
Jun 8, 2026	15.33	15.35	15.13	15.18	15.07	-0.39%	70,679
Jun 5, 2026	15.44	15.48	15.20	15.24	15.13	-1.55%	51,529
Jun 4, 2026	15.48	15.54	15.43	15.48	15.37	-0.06%	39,225
Jun 3, 2026	15.57	15.60	15.43	15.49	15.38	-0.26%	36,909
Jun 2, 2026	15.55	15.56	15.38	15.53	15.42	-0.26%	63,959
Jun 1, 2026	15.60	15.61	15.46	15.57	15.46	-0.19%	66,046
May 29, 2026	15.63	15.67	15.51	15.60	15.49	0.06%	100,392
May 28, 2026	15.53	15.61	15.43	15.59	15.48	0.91%	88,839
May 27, 2026	15.50	15.53	15.38	15.45	15.34	0.19%	37,942
May 26, 2026	15.51	15.51	15.34	15.42	15.31	0.26%	47,725
May 22, 2026	15.44	15.48	15.34	15.38	15.27	0.26%	15,754
May 21, 2026	15.28	15.34	15.11	15.34	15.23	0.26%	26,126
May 20, 2026	15.24	15.36	15.20	15.30	15.19	0.59%	34,589
May 19, 2026	15.10	15.21	15.01	15.21	15.10	0.40%	62,928
May 18, 2026	15.12	15.16	15.01	15.15	15.05	0.53%	56,166
May 15, 2026	15.20	15.23	15.07	15.07	14.97	-1.66%	38,832
May 14, 2026	15.45	15.47	15.35	15.43	15.22	0.19%	41,349
May 13, 2026	15.41	15.49	15.36	15.40	15.19	0.26%	42,436
May 12, 2026	15.37	15.44	15.24	15.36	15.15	-0.26%	58,751
May 11, 2026	15.39	15.49	15.36	15.40	15.19	-0.45%	41,211
May 8, 2026	15.39	15.49	15.35	15.47	15.26	0.85%	25,445
May 7, 2026	15.51	15.51	15.27	15.34	15.13	-0.65%	57,752
May 6, 2026	15.45	15.55	15.38	15.44	15.23	0.06%	45,761
May 5, 2026	15.34	15.43	15.34	15.43	15.22	1.05%	17,116
May 4, 2026	15.48	15.52	15.21	15.27	15.06	-1.17%	30,793
May 1, 2026	15.56	15.60	15.33	15.45	15.24	-0.45%	88,384
Apr 30, 2026	15.50	15.55	15.28	15.52	15.31	0.91%	107,552
Apr 29, 2026	15.27	15.38	15.12	15.38	15.17	0.85%	53,833
Apr 28, 2026	15.16	15.29	15.16	15.25	15.04	-0.46%	42,593
Apr 27, 2026	15.15	15.34	15.07	15.32	15.11	1.12%	100,171
Apr 24, 2026	15.12	15.21	15.03	15.15	14.94	0.20%	46,895
Apr 23, 2026	15.17	15.20	14.97	15.12	14.91	-0.13%	42,172
Apr 22, 2026	15.25	15.25	15.07	15.14	14.93	-	47,047
Apr 21, 2026	15.15	15.23	15.03	15.14	14.93	-0.07%	41,230
Apr 20, 2026	15.31	15.31	15.01	15.15	14.94	-0.85%	77,036
Apr 17, 2026	15.35	15.38	15.20	15.28	15.07	0.07%	79,145
Apr 16, 2026	15.30	15.30	15.10	15.27	15.06	-0.39%	35,232
Apr 15, 2026	15.35	15.35	15.13	15.33	15.12	0.30%	46,978
Apr 14, 2026	15.36	15.42	15.32	15.39	15.07	0.85%	96,555
Apr 13, 2026	15.04	15.26	15.02	15.26	14.95	1.60%	92,186
Apr 10, 2026	15.09	15.15	14.98	15.02	14.71	-0.27%	83,886
Apr 9, 2026	14.94	15.09	14.91	15.06	14.75	1.35%	87,547
Apr 8, 2026	14.86	14.95	14.78	14.86	14.56	1.85%	58,971
Apr 7, 2026	14.68	14.70	14.45	14.59	14.29	-0.82%	64,964
Apr 6, 2026	14.69	14.75	14.60	14.71	14.41	0.68%	49,295
Apr 2, 2026	14.56	14.65	14.42	14.61	14.31	-0.68%	40,853
Apr 1, 2026	14.52	14.87	14.47	14.71	14.41	2.01%	124,379
Mar 31, 2026	14.18	14.42	14.18	14.42	14.12	3.00%	102,057
Mar 30, 2026	14.09	14.13	13.86	14.00	13.71	0.14%	57,728
Mar 27, 2026	14.28	14.28	13.95	13.98	13.69	-2.51%	98,771
Mar 26, 2026	14.60	14.67	14.26	14.34	14.05	-2.05%	118,321
Mar 25, 2026	14.68	14.95	14.62	14.64	14.34	0.55%	39,611
Mar 24, 2026	14.53	14.64	14.41	14.56	14.26	0.14%	27,655
Mar 23, 2026	14.57	14.66	14.50	14.54	14.24	0.90%	34,292
Mar 20, 2026	14.53	14.60	14.39	14.41	14.11	-0.83%	60,983
Mar 19, 2026	14.69	14.71	14.50	14.53	14.23	-1.69%	60,974
Mar 18, 2026	14.95	14.95	14.72	14.78	14.48	-1.00%	29,711
Mar 17, 2026	14.92	15.05	14.91	14.93	14.62	-0.40%	73,279
Mar 16, 2026	14.90	15.03	14.87	14.99	14.68	1.32%	39,714
Mar 13, 2026	15.06	15.19	14.86	14.90	14.49	-0.73%	34,517
Mar 12, 2026	15.13	15.14	15.00	15.01	14.60	-1.12%	24,512
Mar 11, 2026	15.20	15.27	15.11	15.18	14.76	0.33%	36,959
Mar 10, 2026	15.02	15.21	14.93	15.13	14.71	0.87%	64,782
Mar 9, 2026	14.98	15.05	14.83	15.00	14.59	-0.86%	54,059
Mar 6, 2026	15.18	15.18	15.01	15.13	14.71	-1.11%	51,356
Mar 5, 2026	15.34	15.38	15.14	15.30	14.88	-0.58%	62,273
Mar 4, 2026	15.26	15.42	15.23	15.39	14.97	1.12%	57,924
Mar 3, 2026	15.30	15.30	15.02	15.22	14.80	-1.62%	110,609
Mar 2, 2026	15.35	15.47	15.30	15.47	15.05	0.39%	22,992
Feb 27, 2026	15.43	15.46	15.31	15.41	14.99	-0.58%	56,233
Feb 26, 2026	15.58	15.58	15.41	15.50	15.07	-	57,355
Feb 25, 2026	15.49	15.56	15.44	15.50	15.07	0.71%	37,233
Feb 24, 2026	15.27	15.40	15.27	15.39	14.97	0.65%	50,346
Feb 23, 2026	15.40	15.40	15.22	15.29	14.87	-0.52%	23,743
Feb 20, 2026	15.25	15.48	15.25	15.37	14.95	0.52%	26,715
Feb 19, 2026	15.32	15.38	15.27	15.29	14.87	-0.20%	19,616
Feb 18, 2026	15.32	15.46	15.30	15.32	14.90	0.13%	24,328
Feb 17, 2026	15.30	15.39	15.14	15.30	14.88	0.10%	39,362
Feb 13, 2026	15.38	15.49	15.30	15.39	14.86	0.26%	71,185
Feb 12, 2026	15.58	15.58	15.35	15.35	14.83	-0.90%	28,933
Feb 11, 2026	15.60	15.60	15.39	15.49	14.96	-0.13%	24,329
Feb 10, 2026	15.51	15.58	15.50	15.51	14.98	0.13%	60,828
Feb 9, 2026	15.46	15.53	15.38	15.49	14.96	0.26%	26,400
Feb 6, 2026	15.29	15.46	15.29	15.45	14.92	1.44%	67,374
Feb 5, 2026	15.35	15.53	15.18	15.23	14.71	-1.17%	44,038
Feb 4, 2026	15.47	15.53	15.36	15.41	14.88	0.06%	28,948
Feb 3, 2026	15.50	15.51	15.35	15.40	14.87	-0.84%	50,222