ETV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.66	13.79	13.66	13.78	13.78	0.80%	202,053
Jun 26, 2025	13.71	13.71	13.60	13.67	13.67	0.15%	203,802
Jun 25, 2025	13.63	13.70	13.62	13.65	13.65	0.15%	145,623
Jun 24, 2025	13.53	13.68	13.52	13.63	13.63	0.89%	164,028
Jun 23, 2025	13.46	13.53	13.38	13.51	13.51	0.82%	145,334
Jun 20, 2025	13.46	13.46	13.35	13.40	13.40	0.07%	263,415
Jun 18, 2025	13.39	13.46	13.37	13.39	13.39	-0.07%	104,996
Jun 17, 2025	13.45	13.47	13.37	13.40	13.40	-0.52%	143,956
Jun 16, 2025	13.50	13.55	13.46	13.47	13.47	-0.52%	108,503
Jun 13, 2025	13.52	13.59	13.45	13.54	13.44	-0.37%	126,063
Jun 12, 2025	13.52	13.63	13.51	13.59	13.49	-0.07%	180,462
Jun 11, 2025	13.62	13.64	13.50	13.60	13.50	0.29%	154,789
Jun 10, 2025	13.52	13.62	13.48	13.56	13.46	0.67%	145,253
Jun 9, 2025	13.46	13.56	13.41	13.47	13.37	0.07%	335,999
Jun 6, 2025	13.46	13.57	13.37	13.46	13.36	0.30%	379,757
Jun 5, 2025	13.54	13.57	13.42	13.42	13.32	-0.74%	162,905
Jun 4, 2025	13.57	13.64	13.52	13.52	13.42	-0.57%	261,898
Jun 3, 2025	13.56	13.65	13.54	13.60	13.50	-0.02%	163,128
Jun 2, 2025	13.59	13.66	13.50	13.60	13.50	-0.07%	168,188
May 30, 2025	13.49	13.64	13.44	13.61	13.51	0.44%	278,004
May 29, 2025	13.46	13.55	13.40	13.55	13.45	1.27%	199,160
May 28, 2025	13.51	13.51	13.38	13.38	13.28	-1.11%	144,562
May 27, 2025	13.40	13.55	13.30	13.53	13.43	2.11%	238,995
May 23, 2025	13.16	13.32	13.16	13.25	13.15	-0.30%	157,700
May 22, 2025	13.20	13.31	13.15	13.29	13.19	0.99%	127,938
May 21, 2025	13.20	13.36	13.15	13.16	13.06	-0.90%	159,514
May 20, 2025	13.24	13.30	13.18	13.28	13.18	0.30%	121,273
May 19, 2025	13.28	13.35	13.10	13.24	13.14	-1.27%	299,351
May 16, 2025	13.39	13.48	13.33	13.41	13.31	0.07%	275,343
May 15, 2025	13.36	13.45	13.26	13.40	13.30	-0.96%	157,574
May 14, 2025	13.50	13.58	13.42	13.53	13.33	0.37%	196,722
May 13, 2025	13.44	13.57	13.16	13.48	13.28	0.07%	246,471
May 12, 2025	13.45	13.49	13.35	13.47	13.27	2.28%	398,805
May 9, 2025	13.20	13.27	13.15	13.17	12.98	-0.15%	135,019
May 8, 2025	13.14	13.28	13.14	13.19	13.00	0.69%	117,985
May 7, 2025	13.08	13.21	12.99	13.10	12.91	0.61%	139,756
May 6, 2025	13.03	13.12	12.99	13.02	12.83	-0.61%	157,600
May 5, 2025	13.08	13.17	13.01	13.10	12.91	-0.46%	133,997
May 2, 2025	13.13	13.24	12.98	13.16	12.97	0.46%	207,961
May 1, 2025	13.11	13.18	13.04	13.10	12.91	0.85%	233,458
Apr 30, 2025	12.87	12.99	12.70	12.99	12.80	0.31%	270,562
Apr 29, 2025	12.81	12.99	12.78	12.95	12.76	1.09%	173,848
Apr 28, 2025	12.81	12.92	12.78	12.81	12.62	-0.16%	237,569
Apr 25, 2025	12.71	12.85	12.69	12.83	12.64	1.34%	201,166
Apr 24, 2025	12.44	12.68	12.44	12.66	12.48	1.93%	176,535
Apr 23, 2025	12.50	12.63	12.41	12.42	12.24	1.64%	205,817
Apr 22, 2025	12.02	12.24	11.93	12.22	12.04	2.86%	187,428
Apr 21, 2025	12.20	12.21	11.84	11.88	11.71	-3.26%	355,303
Apr 17, 2025	12.25	12.34	12.19	12.28	12.10	0.66%	159,970
Apr 16, 2025	12.36	12.44	12.15	12.20	12.02	-2.56%	166,341