ETX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	18.17	18.19	18.13	18.17	-	0.11%	6,262
May 13, 2025	18.28	18.28	18.11	18.15	18.15	-0.74%	21,683
May 12, 2025	18.13	18.29	18.12	18.29	18.29	0.69%	4,867
May 9, 2025	18.11	18.29	18.11	18.16	18.16	0.61%	2,961
May 8, 2025	18.12	18.26	18.05	18.05	18.05	-0.61%	12,621
May 7, 2025	18.07	18.21	18.07	18.16	18.16	0.50%	8,363
May 6, 2025	18.23	18.24	18.05	18.07	18.07	-0.06%	11,506
May 5, 2025	18.18	18.22	18.01	18.08	18.08	0.17%	16,802
May 2, 2025	18.04	18.11	18.01	18.05	18.05	-0.19%	10,168
May 1, 2025	18.07	18.19	18.01	18.09	18.09	0.31%	28,486
Apr 30, 2025	18.15	18.35	18.00	18.03	18.03	-1.15%	18,441
Apr 29, 2025	18.17	18.32	18.17	18.24	18.24	-0.05%	4,143
Apr 28, 2025	18.08	18.25	18.00	18.25	18.25	1.39%	14,857
Apr 25, 2025	18.07	18.15	18.00	18.00	18.00	-0.11%	10,229
Apr 24, 2025	18.08	18.08	17.90	18.02	18.02	1.07%	9,110
Apr 23, 2025	17.89	17.99	17.80	17.83	17.83	0.51%	16,378
Apr 22, 2025	17.76	17.88	17.72	17.74	17.74	0.40%	6,773
Apr 21, 2025	17.67	18.03	17.67	17.67	17.67	-0.73%	6,653
Apr 17, 2025	17.68	17.83	17.68	17.80	17.80	0.70%	17,004
Apr 16, 2025	17.76	17.78	17.68	17.68	17.68	-0.80%	46,306
Apr 15, 2025	17.77	17.96	17.76	17.82	17.82	-0.17%	16,755
Apr 14, 2025	17.75	18.37	17.73	17.85	17.77	0.79%	36,874
Apr 11, 2025	17.77	17.82	17.65	17.71	17.63	-0.95%	29,067
Apr 10, 2025	17.85	18.45	17.66	17.88	17.80	-0.78%	16,709
Apr 9, 2025	17.85	18.07	17.63	18.02	17.94	0.95%	26,149
Apr 8, 2025	17.90	18.20	17.74	17.85	17.77	-	38,988
Apr 7, 2025	17.72	17.98	17.71	17.85	17.77	-0.78%	16,332
Apr 4, 2025	18.21	18.24	17.78	17.99	17.91	-1.21%	32,171
Apr 3, 2025	18.31	18.38	18.15	18.21	18.13	-0.25%	9,768
Apr 2, 2025	18.21	18.27	18.21	18.26	18.18	0.19%	6,733
Apr 1, 2025	18.19	18.43	18.18	18.22	18.14	-0.27%	4,888
Mar 31, 2025	18.32	18.33	18.15	18.27	18.19	0.16%	23,746
Mar 28, 2025	18.24	18.46	18.20	18.24	18.16	0.39%	15,247
Mar 27, 2025	18.16	18.34	18.16	18.17	18.09	-0.16%	3,887
Mar 26, 2025	18.21	18.28	18.14	18.20	18.12	-0.17%	8,680
Mar 25, 2025	18.20	18.25	18.20	18.23	18.15	0.17%	2,570
Mar 24, 2025	18.17	18.35	18.14	18.20	18.12	0.11%	8,647
Mar 21, 2025	18.12	18.31	18.12	18.18	18.10	-0.22%	16,956
Mar 20, 2025	18.26	18.45	18.22	18.22	18.14	0.11%	8,866
Mar 19, 2025	18.33	18.46	18.19	18.20	18.12	-0.55%	20,839
Mar 18, 2025	18.20	18.44	18.20	18.30	18.22	-0.27%	8,040
Mar 17, 2025	18.27	18.46	18.27	18.35	18.27	-	7,332
Mar 14, 2025	18.33	18.47	18.22	18.35	18.27	-0.11%	1,733
Mar 13, 2025	18.44	18.58	18.37	18.37	18.21	0.11%	2,141
Mar 12, 2025	18.23	18.43	18.23	18.35	18.19	0.27%	9,668
Mar 11, 2025	18.28	18.42	18.28	18.30	18.14	0.16%	6,281
Mar 10, 2025	18.31	18.66	18.20	18.27	18.11	-0.25%	9,119
Mar 7, 2025	18.40	18.75	18.25	18.32	18.16	0.08%	9,816
Mar 6, 2025	18.20	18.64	18.20	18.30	18.14	-0.60%	4,768
Mar 5, 2025	18.41	18.48	18.18	18.41	18.25	0.33%	8,430