ETG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.49	22.56	22.37	22.45	22.45	-	169,010
Dec 4, 2025	22.54	22.55	22.41	22.45	22.45	-0.22%	120,029
Dec 3, 2025	22.35	22.57	22.30	22.50	22.50	0.49%	81,803
Dec 2, 2025	22.20	22.49	22.10	22.39	22.39	0.90%	224,349
Dec 1, 2025	22.20	22.39	22.02	22.19	22.19	-0.36%	76,840
Nov 28, 2025	22.26	22.31	22.13	22.27	22.27	0.18%	63,205
Nov 26, 2025	21.96	22.26	21.86	22.23	22.23	1.69%	100,774
Nov 25, 2025	21.70	21.93	21.56	21.86	21.86	0.97%	85,319
Nov 24, 2025	21.22	21.69	21.20	21.65	21.65	2.32%	106,183
Nov 21, 2025	21.07	21.28	20.87	21.16	21.16	1.10%	116,196
Nov 20, 2025	21.54	21.90	20.92	20.93	20.93	-1.83%	125,411
Nov 19, 2025	21.25	21.59	21.17	21.32	21.32	0.19%	63,174
Nov 18, 2025	21.58	21.58	21.16	21.28	21.28	-1.62%	107,434
Nov 17, 2025	21.89	22.01	21.54	21.63	21.63	-0.96%	76,718
Nov 14, 2025	21.76	22.21	21.50	21.84	21.84	-1.00%	79,949
Nov 13, 2025	22.44	22.44	22.06	22.06	21.93	-1.69%	114,980
Nov 12, 2025	22.38	22.47	22.25	22.44	22.31	0.76%	113,623
Nov 11, 2025	22.03	22.29	22.03	22.27	22.14	1.04%	75,301
Nov 10, 2025	21.91	22.21	21.88	22.04	21.91	1.29%	105,871
Nov 7, 2025	21.75	21.91	21.50	21.76	21.63	-0.14%	89,279
Nov 6, 2025	22.01	22.04	21.75	21.79	21.66	-0.86%	78,666
Nov 5, 2025	21.93	22.09	21.76	21.98	21.85	0.23%	130,136
Nov 4, 2025	22.02	22.09	21.86	21.93	21.80	-1.17%	143,479
Nov 3, 2025	22.14	22.22	21.92	22.19	22.06	0.86%	180,035
Oct 31, 2025	22.11	22.11	21.83	22.00	21.87	0.59%	142,750
Oct 30, 2025	21.83	21.98	21.71	21.87	21.74	0.09%	161,449
Oct 29, 2025	21.91	21.99	21.81	21.85	21.72	-0.41%	82,810
Oct 28, 2025	22.01	22.05	21.83	21.94	21.81	-	108,893
Oct 27, 2025	21.90	21.94	21.81	21.94	21.81	1.06%	96,576
Oct 24, 2025	21.60	21.75	21.54	21.71	21.58	1.16%	111,338
Oct 23, 2025	21.39	21.49	21.33	21.46	21.33	0.70%	65,501
Oct 22, 2025	21.66	21.66	21.05	21.31	21.19	-1.30%	126,758
Oct 21, 2025	21.55	21.64	21.50	21.59	21.46	-0.05%	85,483
Oct 20, 2025	21.48	21.67	21.41	21.60	21.47	1.12%	88,536
Oct 17, 2025	21.20	21.44	21.09	21.36	21.23	0.61%	170,279
Oct 16, 2025	21.45	21.50	21.19	21.23	21.11	-0.42%	92,108
Oct 15, 2025	21.21	21.46	21.19	21.32	21.20	0.14%	111,264
Oct 14, 2025	21.14	21.45	21.05	21.29	21.04	0.05%	110,577
Oct 13, 2025	21.20	21.38	21.17	21.28	21.03	0.95%	90,004
Oct 10, 2025	21.60	21.70	21.07	21.08	20.83	-2.41%	131,343
Oct 9, 2025	21.72	21.80	21.53	21.60	21.34	-0.51%	114,096
Oct 8, 2025	21.59	21.75	21.54	21.71	21.45	0.88%	124,982
Oct 7, 2025	21.65	21.69	21.52	21.52	21.26	-0.46%	89,623
Oct 6, 2025	21.47	21.79	21.44	21.62	21.36	0.75%	122,332
Oct 3, 2025	21.35	21.54	21.35	21.46	21.20	0.33%	120,168
Oct 2, 2025	21.37	21.41	21.25	21.39	21.14	0.47%	79,616
Oct 1, 2025	21.05	21.33	21.02	21.29	21.04	0.76%	118,846
Sep 30, 2025	21.12	21.15	21.01	21.13	20.88	0.24%	85,702
Sep 29, 2025	20.95	21.08	20.94	21.08	20.83	1.15%	104,670
Sep 26, 2025	20.81	21.11	20.74	20.84	20.59	0.48%	78,129