ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.00	19.19	19.00	19.18	19.18	0.63%	2,094
Mar 5, 2026	19.18	19.24	19.00	19.06	19.06	-0.52%	17,944
Mar 4, 2026	19.01	19.24	18.82	19.16	19.16	1.64%	22,976
Mar 3, 2026	18.75	18.92	18.75	18.85	18.85	-0.16%	10,331
Mar 2, 2026	18.89	18.95	18.75	18.88	18.88	0.19%	10,551
Feb 27, 2026	18.92	19.00	18.75	18.85	18.85	-0.66%	23,966
Feb 26, 2026	18.82	18.98	18.78	18.97	18.97	1.01%	10,998
Feb 25, 2026	18.75	18.94	18.75	18.78	18.78	0.16%	37,707
Feb 24, 2026	18.79	18.83	18.74	18.75	18.75	-0.42%	6,144
Feb 23, 2026	18.75	18.83	18.75	18.83	18.83	0.32%	11,024
Feb 20, 2026	18.65	18.77	18.54	18.77	18.77	0.54%	11,585
Feb 19, 2026	18.76	18.76	18.65	18.67	18.67	-0.69%	20,714
Feb 18, 2026	18.75	18.83	18.75	18.80	18.80	0.27%	9,829
Feb 17, 2026	18.82	18.83	18.75	18.75	18.75	-0.37%	5,637
Feb 13, 2026	18.80	18.83	18.80	18.82	18.74	0.03%	17,741
Feb 12, 2026	18.83	18.83	18.79	18.82	18.74	-0.03%	7,064
Feb 11, 2026	18.77	18.89	18.77	18.82	18.74	0.11%	26,703
Feb 10, 2026	18.87	18.87	18.76	18.80	18.72	-0.42%	5,945
Feb 9, 2026	18.93	18.93	18.85	18.88	18.80	0.05%	2,868
Feb 6, 2026	18.80	18.87	18.80	18.87	18.79	0.11%	13,283
Feb 5, 2026	18.84	18.99	18.75	18.85	18.77	0.48%	18,324
Feb 4, 2026	18.77	18.92	18.73	18.76	18.68	-0.14%	12,127
Feb 3, 2026	18.88	18.88	18.70	18.79	18.71	-0.40%	12,610
Feb 2, 2026	18.90	18.93	18.83	18.86	18.78	-0.04%	8,132
Jan 30, 2026	19.08	19.08	18.84	18.87	18.79	-0.32%	11,249
Jan 29, 2026	18.97	19.00	18.83	18.93	18.85	-0.37%	10,357
Jan 28, 2026	18.98	19.10	18.96	19.00	18.92	0.32%	4,105
Jan 27, 2026	18.83	18.98	18.82	18.94	18.86	0.37%	8,702
Jan 26, 2026	18.73	19.02	18.73	18.87	18.79	0.44%	25,526
Jan 23, 2026	18.74	18.85	18.74	18.79	18.71	0.36%	5,547
Jan 22, 2026	18.73	18.77	18.71	18.72	18.64	-	9,904
Jan 21, 2026	18.73	18.79	18.72	18.72	18.64	0.05%	2,113
Jan 20, 2026	18.65	18.82	18.65	18.71	18.63	-0.08%	22,529
Jan 16, 2026	18.65	18.73	18.65	18.73	18.65	0.29%	8,379
Jan 15, 2026	18.71	18.80	18.57	18.67	18.59	-0.64%	18,050
Jan 14, 2026	18.75	18.80	18.65	18.79	18.63	0.32%	14,314
Jan 13, 2026	18.62	18.76	18.62	18.73	18.57	0.38%	12,246
Jan 12, 2026	18.57	18.71	18.56	18.66	18.51	0.05%	26,335
Jan 9, 2026	18.55	18.71	18.55	18.65	18.50	0.65%	8,811
Jan 8, 2026	18.66	18.66	18.50	18.53	18.38	-	27,395
Jan 7, 2026	18.58	18.70	18.42	18.53	18.38	-0.38%	50,878
Jan 6, 2026	18.71	18.75	18.57	18.60	18.45	-0.60%	34,443
Jan 5, 2026	18.75	18.85	18.70	18.71	18.56	-0.36%	11,902
Jan 2, 2026	18.84	18.85	18.70	18.78	18.62	0.43%	8,301
Dec 31, 2025	18.80	18.95	18.70	18.70	18.54	-0.27%	31,055
Dec 30, 2025	18.55	18.76	18.55	18.75	18.59	0.59%	35,024
Dec 29, 2025	18.55	18.78	18.55	18.64	18.49	0.05%	30,780
Dec 26, 2025	18.76	18.87	18.63	18.63	18.48	-0.83%	27,785
Dec 24, 2025	18.82	18.89	18.79	18.79	18.63	-0.29%	2,795
Dec 23, 2025	19.24	19.36	18.62	18.84	18.68	-1.82%	54,488
Dec 22, 2025	18.83	19.27	18.83	19.19	19.03	2.29%	22,121
Dec 19, 2025	18.66	18.86	18.60	18.76	18.60	0.70%	38,996
Dec 18, 2025	19.01	19.05	18.62	18.63	18.48	-2.05%	78,678
Dec 17, 2025	19.11	19.34	18.95	19.02	18.86	-0.63%	44,916
Dec 16, 2025	19.08	19.24	19.05	19.14	18.98	0.26%	13,619
Dec 15, 2025	19.13	19.32	19.07	19.09	18.93	-0.57%	34,167
Dec 12, 2025	19.26	19.30	19.20	19.20	18.96	-0.62%	19,637
Dec 11, 2025	19.20	19.38	19.20	19.32	19.08	0.05%	12,946
Dec 10, 2025	19.20	19.38	19.06	19.31	19.07	1.42%	32,728
Dec 9, 2025	19.03	19.15	19.01	19.04	18.81	-0.16%	22,922
Dec 8, 2025	19.20	19.20	19.05	19.07	18.83	-0.42%	9,200
Dec 5, 2025	19.20	19.24	19.10	19.15	18.91	-0.10%	14,905
Dec 4, 2025	19.22	19.24	19.10	19.17	18.93	0.05%	9,605
Dec 3, 2025	19.22	19.40	19.11	19.16	18.92	-0.88%	10,809
Dec 2, 2025	19.32	19.55	19.05	19.33	19.09	0.49%	27,703
Dec 1, 2025	19.41	19.70	19.18	19.24	19.00	-1.31%	123,508
Nov 28, 2025	19.39	19.55	19.18	19.49	19.25	0.52%	14,604
Nov 26, 2025	19.38	19.39	19.03	19.39	19.15	0.99%	49,715
Nov 25, 2025	19.27	19.27	19.15	19.20	18.96	-	4,062
Nov 24, 2025	19.16	19.41	19.10	19.20	18.96	0.63%	68,032
Nov 21, 2025	19.05	19.21	19.05	19.08	18.84	-0.05%	9,550
Nov 20, 2025	19.15	19.22	19.05	19.09	18.85	-0.59%	3,333
Nov 19, 2025	19.17	19.28	19.10	19.20	18.97	-0.11%	10,125
Nov 18, 2025	19.21	19.36	19.20	19.23	18.99	-0.13%	7,299
Nov 17, 2025	19.20	19.32	19.10	19.25	19.01	0.31%	15,635
Nov 14, 2025	19.21	19.30	19.05	19.19	18.95	-1.08%	12,910
Nov 13, 2025	19.37	19.45	19.27	19.40	19.08	0.73%	7,967
Nov 12, 2025	19.37	19.37	19.14	19.26	18.95	0.10%	6,314
Nov 11, 2025	19.12	19.45	19.12	19.24	18.93	-0.36%	3,946
Nov 10, 2025	19.39	19.42	19.08	19.31	18.99	0.10%	10,217
Nov 7, 2025	19.24	19.36	18.96	19.29	18.98	0.52%	79,612
Nov 6, 2025	19.18	19.35	18.96	19.19	18.88	0.95%	19,003
Nov 5, 2025	19.30	19.30	19.00	19.01	18.70	-1.55%	7,016
Nov 4, 2025	19.35	19.38	19.15	19.31	18.99	0.52%	6,859
Nov 3, 2025	19.18	19.48	19.17	19.21	18.90	-0.08%	12,256
Oct 31, 2025	19.20	19.43	19.13	19.23	18.91	0.50%	23,662
Oct 30, 2025	19.27	19.27	19.03	19.13	18.82	-0.31%	17,927
Oct 29, 2025	19.66	19.66	19.12	19.19	18.88	-2.34%	57,124
Oct 28, 2025	19.20	19.75	19.18	19.65	19.33	2.45%	24,301
Oct 27, 2025	19.20	19.20	19.05	19.18	18.87	-	5,121
Oct 24, 2025	19.20	19.20	19.10	19.18	18.87	-0.10%	13,996
Oct 23, 2025	19.25	19.25	19.14	19.20	18.89	-0.16%	17,289
Oct 22, 2025	19.19	19.37	19.15	19.23	18.92	0.41%	41,868
Oct 21, 2025	19.35	19.35	19.10	19.15	18.84	0.06%	34,592
Oct 20, 2025	19.18	20.00	19.03	19.14	18.83	0.10%	10,405
Oct 17, 2025	19.22	19.24	19.05	19.12	18.81	-0.10%	24,215
Oct 16, 2025	19.28	19.28	18.93	19.14	18.83	-0.83%	8,611
Oct 15, 2025	19.34	19.38	19.04	19.30	18.98	0.52%	18,364
Oct 14, 2025	19.08	19.20	19.06	19.20	18.81	-0.26%	9,890
Oct 13, 2025	19.15	19.55	19.01	19.25	18.86	0.55%	50,372