ETV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.96	14.04	13.90	13.91	-	-1.07%	112,827
Aug 14, 2025	14.02	14.11	14.01	14.06	14.06	0.14%	125,468
Aug 13, 2025	14.09	14.10	14.01	14.04	14.04	-0.07%	148,475
Aug 12, 2025	14.01	14.05	13.96	14.05	14.05	0.57%	110,612
Aug 11, 2025	14.01	14.02	13.90	13.97	13.97	-	203,768
Aug 8, 2025	14.00	14.05	13.94	13.97	13.97	-0.21%	222,654
Aug 7, 2025	13.93	14.00	13.92	14.00	14.00	1.16%	285,418
Aug 6, 2025	13.80	13.91	13.79	13.84	13.84	0.51%	194,356
Aug 5, 2025	13.78	13.88	13.71	13.77	13.77	0.07%	221,774
Aug 4, 2025	13.67	13.85	13.67	13.76	13.76	1.03%	146,595
Aug 1, 2025	13.70	13.74	13.58	13.62	13.62	-1.23%	181,008
Jul 31, 2025	13.84	13.89	13.75	13.79	13.79	-	206,414
Jul 30, 2025	13.72	13.81	13.72	13.79	13.79	0.29%	204,341
Jul 29, 2025	13.82	13.83	13.72	13.75	13.75	-0.22%	227,905
Jul 28, 2025	13.78	13.82	13.76	13.78	13.78	-	182,971
Jul 25, 2025	13.77	13.82	13.77	13.78	13.78	-	96,186
Jul 24, 2025	13.76	13.82	13.75	13.78	13.78	-	116,482
Jul 23, 2025	13.77	13.84	13.76	13.78	13.78	0.29%	154,609
Jul 22, 2025	13.79	13.82	13.73	13.74	13.74	-0.43%	130,528
Jul 21, 2025	13.85	13.87	13.75	13.80	13.80	0.36%	214,515
Jul 18, 2025	13.76	13.77	13.69	13.75	13.75	-0.15%	163,891
Jul 17, 2025	13.73	13.82	13.73	13.77	13.77	0.22%	172,224
Jul 16, 2025	13.69	13.75	13.65	13.74	13.74	0.29%	179,202
Jul 15, 2025	13.74	13.82	13.60	13.70	13.70	-0.94%	304,702
Jul 14, 2025	13.85	13.99	13.80	13.83	13.73	-0.58%	258,928
Jul 11, 2025	13.88	13.91	13.85	13.91	13.81	0.22%	90,352
Jul 10, 2025	13.82	13.93	13.82	13.88	13.78	0.29%	128,474
Jul 9, 2025	13.80	13.90	13.78	13.84	13.74	0.22%	132,299
Jul 8, 2025	13.79	13.83	13.74	13.81	13.71	0.29%	151,877
Jul 7, 2025	13.82	13.86	13.73	13.77	13.67	-1.22%	151,725
Jul 3, 2025	13.85	13.99	13.83	13.94	13.84	0.58%	78,715
Jul 2, 2025	13.79	13.88	13.78	13.86	13.76	0.51%	140,540
Jul 1, 2025	13.79	13.83	13.69	13.79	13.69	-0.58%	245,565
Jun 30, 2025	13.80	13.88	13.75	13.87	13.77	0.65%	274,206
Jun 27, 2025	13.66	13.79	13.66	13.78	13.68	0.80%	202,053
Jun 26, 2025	13.71	13.71	13.60	13.67	13.57	0.15%	203,802
Jun 25, 2025	13.63	13.70	13.62	13.65	13.55	0.15%	145,623
Jun 24, 2025	13.53	13.68	13.52	13.63	13.53	0.89%	164,028
Jun 23, 2025	13.46	13.53	13.38	13.51	13.41	0.82%	145,334
Jun 20, 2025	13.46	13.46	13.35	13.40	13.30	0.07%	263,415
Jun 18, 2025	13.39	13.46	13.37	13.39	13.29	-0.07%	104,996
Jun 17, 2025	13.45	13.47	13.37	13.40	13.30	-0.52%	143,956
Jun 16, 2025	13.50	13.55	13.46	13.47	13.37	-0.52%	108,503
Jun 13, 2025	13.52	13.59	13.45	13.54	13.34	-0.37%	126,063
Jun 12, 2025	13.52	13.63	13.51	13.59	13.39	-0.07%	180,462
Jun 11, 2025	13.62	13.64	13.50	13.60	13.40	0.29%	154,789
Jun 10, 2025	13.52	13.62	13.48	13.56	13.36	0.67%	145,253
Jun 9, 2025	13.46	13.56	13.41	13.47	13.28	0.07%	335,999
Jun 6, 2025	13.46	13.57	13.37	13.46	13.27	0.30%	379,757
Jun 5, 2025	13.54	13.57	13.42	13.42	13.23	-0.74%	162,905