ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.73	18.78	18.70	18.70	18.70	-0.21%	4,088
Apr 27, 2026	18.70	18.80	18.70	18.74	18.74	-0.27%	4,787
Apr 24, 2026	18.66	18.79	18.66	18.79	18.79	0.59%	4,645
Apr 23, 2026	18.60	18.68	18.60	18.68	18.68	1.08%	8,150
Apr 22, 2026	18.57	18.69	18.47	18.48	18.48	-0.65%	11,241
Apr 21, 2026	18.73	18.75	18.52	18.60	18.60	0.50%	20,934
Apr 20, 2026	18.50	18.57	18.44	18.51	18.51	-0.33%	14,508
Apr 17, 2026	18.57	18.63	18.50	18.57	18.57	0.16%	18,520
Apr 16, 2026	18.55	18.73	18.52	18.54	18.54	-0.43%	11,385
Apr 15, 2026	18.69	18.78	18.62	18.62	18.62	-1.48%	5,081
Apr 14, 2026	18.90	18.90	18.62	18.90	18.82	1.56%	4,179
Apr 13, 2026	18.66	18.73	18.58	18.61	18.53	-0.05%	14,457
Apr 10, 2026	18.66	18.66	18.51	18.62	18.54	-0.43%	13,894
Apr 9, 2026	18.68	18.82	18.52	18.70	18.62	-1.11%	34,051
Apr 8, 2026	18.62	18.98	18.46	18.91	18.83	1.72%	11,194
Apr 7, 2026	18.42	18.69	18.42	18.59	18.51	0.98%	12,905
Apr 6, 2026	18.47	18.50	18.40	18.41	18.33	-0.32%	22,422
Apr 2, 2026	18.40	18.63	18.40	18.47	18.39	-0.48%	17,054
Apr 1, 2026	18.46	18.65	18.35	18.56	18.48	1.09%	34,381
Mar 31, 2026	18.61	18.67	18.36	18.36	18.28	-0.76%	70,128
Mar 30, 2026	18.52	18.73	18.46	18.50	18.42	-0.05%	20,980
Mar 27, 2026	18.87	18.92	18.45	18.51	18.43	-2.22%	27,652
Mar 26, 2026	18.80	18.99	18.80	18.93	18.85	0.69%	21,647
Mar 25, 2026	18.77	18.88	18.68	18.80	18.72	0.63%	13,004
Mar 24, 2026	18.83	18.83	18.67	18.68	18.60	-0.93%	9,061
Mar 23, 2026	18.91	18.96	18.75	18.86	18.78	-0.43%	9,635
Mar 20, 2026	18.90	19.01	18.90	18.94	18.86	-0.32%	14,524
Mar 19, 2026	19.00	19.14	18.81	19.00	18.92	0.64%	19,162
Mar 18, 2026	18.98	19.00	18.86	18.88	18.80	0.13%	5,338
Mar 17, 2026	18.77	18.86	18.76	18.86	18.78	0.51%	4,030
Mar 16, 2026	18.75	19.05	18.73	18.76	18.68	-0.42%	8,814
Mar 13, 2026	18.85	18.96	18.81	18.84	18.68	-0.34%	18,647
Mar 12, 2026	18.90	18.91	18.79	18.91	18.75	-0.55%	4,265
Mar 11, 2026	19.24	19.24	19.00	19.01	18.85	-0.37%	4,390
Mar 10, 2026	19.22	19.22	19.04	19.08	18.92	-0.21%	10,270
Mar 9, 2026	19.08	19.21	19.01	19.12	18.96	-0.31%	10,441
Mar 6, 2026	19.00	19.19	19.00	19.18	19.02	0.63%	2,094
Mar 5, 2026	19.18	19.24	19.00	19.06	18.90	-0.52%	17,944
Mar 4, 2026	19.01	19.24	18.82	19.16	19.00	1.64%	22,976
Mar 3, 2026	18.75	18.92	18.75	18.85	18.69	-0.16%	10,331
Mar 2, 2026	18.89	18.95	18.75	18.88	18.72	0.19%	10,551
Feb 27, 2026	18.92	19.00	18.75	18.85	18.69	-0.66%	23,966
Feb 26, 2026	18.82	18.98	18.78	18.97	18.81	1.01%	10,998
Feb 25, 2026	18.75	18.94	18.75	18.78	18.62	0.16%	37,707
Feb 24, 2026	18.79	18.83	18.74	18.75	18.59	-0.42%	6,144
Feb 23, 2026	18.75	18.83	18.75	18.83	18.67	0.32%	11,024
Feb 20, 2026	18.65	18.77	18.54	18.77	18.61	0.54%	11,585
Feb 19, 2026	18.76	18.76	18.65	18.67	18.52	-0.69%	20,714
Feb 18, 2026	18.75	18.83	18.75	18.80	18.64	0.27%	9,829
Feb 17, 2026	18.82	18.83	18.75	18.75	18.59	-0.37%	5,637
Feb 13, 2026	18.80	18.83	18.80	18.82	18.59	0.03%	17,741
Feb 12, 2026	18.83	18.83	18.79	18.82	18.58	-0.03%	7,064
Feb 11, 2026	18.77	18.89	18.77	18.82	18.59	0.11%	26,703
Feb 10, 2026	18.87	18.87	18.76	18.80	18.57	-0.42%	5,945
Feb 9, 2026	18.93	18.93	18.85	18.88	18.65	0.05%	2,868
Feb 6, 2026	18.80	18.87	18.80	18.87	18.64	0.11%	13,283
Feb 5, 2026	18.84	18.99	18.75	18.85	18.62	0.48%	18,324
Feb 4, 2026	18.77	18.92	18.73	18.76	18.53	-0.14%	12,127
Feb 3, 2026	18.88	18.88	18.70	18.79	18.55	-0.40%	12,610
Feb 2, 2026	18.90	18.93	18.83	18.86	18.63	-0.04%	8,132
Jan 30, 2026	19.08	19.08	18.84	18.87	18.64	-0.32%	11,249
Jan 29, 2026	18.97	19.00	18.83	18.93	18.70	-0.37%	10,357
Jan 28, 2026	18.98	19.10	18.96	19.00	18.76	0.32%	4,105
Jan 27, 2026	18.83	18.98	18.82	18.94	18.71	0.37%	8,702
Jan 26, 2026	18.73	19.02	18.73	18.87	18.64	0.44%	25,526
Jan 23, 2026	18.74	18.85	18.74	18.79	18.56	0.36%	5,547
Jan 22, 2026	18.73	18.77	18.71	18.72	18.49	-	9,904
Jan 21, 2026	18.73	18.79	18.72	18.72	18.49	0.05%	2,113
Jan 20, 2026	18.65	18.82	18.65	18.71	18.48	-0.08%	22,529
Jan 16, 2026	18.65	18.73	18.65	18.73	18.49	0.29%	8,379
Jan 15, 2026	18.71	18.80	18.57	18.67	18.44	-0.64%	18,050
Jan 14, 2026	18.75	18.80	18.65	18.79	18.48	0.32%	14,314
Jan 13, 2026	18.62	18.76	18.62	18.73	18.42	0.38%	12,246
Jan 12, 2026	18.57	18.71	18.56	18.66	18.35	0.05%	26,335
Jan 9, 2026	18.55	18.71	18.55	18.65	18.34	0.65%	8,811
Jan 8, 2026	18.66	18.66	18.50	18.53	18.22	-	27,395
Jan 7, 2026	18.58	18.70	18.42	18.53	18.22	-0.38%	50,878
Jan 6, 2026	18.71	18.75	18.57	18.60	18.29	-0.60%	34,443
Jan 5, 2026	18.75	18.85	18.70	18.71	18.40	-0.36%	11,902
Jan 2, 2026	18.84	18.85	18.70	18.78	18.47	0.43%	8,301
Dec 31, 2025	18.80	18.95	18.70	18.70	18.39	-0.27%	31,055
Dec 30, 2025	18.55	18.76	18.55	18.75	18.44	0.59%	35,024
Dec 29, 2025	18.55	18.78	18.55	18.64	18.33	0.05%	30,780
Dec 26, 2025	18.76	18.87	18.63	18.63	18.32	-0.83%	27,785
Dec 24, 2025	18.82	18.89	18.79	18.79	18.48	-0.29%	2,795
Dec 23, 2025	19.24	19.36	18.62	18.84	18.53	-1.82%	54,488
Dec 22, 2025	18.83	19.27	18.83	19.19	18.87	2.29%	22,121
Dec 19, 2025	18.66	18.86	18.60	18.76	18.45	0.70%	38,996
Dec 18, 2025	19.01	19.05	18.62	18.63	18.32	-2.05%	78,678
Dec 17, 2025	19.11	19.34	18.95	19.02	18.71	-0.63%	44,916
Dec 16, 2025	19.08	19.24	19.05	19.14	18.82	0.26%	13,619
Dec 15, 2025	19.13	19.32	19.07	19.09	18.77	-0.57%	34,167
Dec 12, 2025	19.26	19.30	19.20	19.20	18.81	-0.62%	19,637
Dec 11, 2025	19.20	19.38	19.20	19.32	18.92	0.05%	12,946
Dec 10, 2025	19.20	19.38	19.06	19.31	18.91	1.42%	32,728
Dec 9, 2025	19.03	19.15	19.01	19.04	18.65	-0.16%	22,922
Dec 8, 2025	19.20	19.20	19.05	19.07	18.68	-0.42%	9,200
Dec 5, 2025	19.20	19.24	19.10	19.15	18.76	-0.10%	14,905
Dec 4, 2025	19.22	19.24	19.10	19.17	18.78	0.05%	9,605
Dec 3, 2025	19.22	19.40	19.11	19.16	18.77	-0.88%	10,809