Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EATV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30 2024 | 16.9612 | -0.18 | -1.07% | 17.08 | 17.08 | 16.9612 | 15 |
| Oct 29 2024 | 17.1454 | -0.25 | -1.44% | 17.22 | 17.22 | 17.1454 | 481 |
| Oct 28 2024 | 17.3957 | 0.19 | 1.12% | 17.3957 | 17.3957 | 17.3957 | 138 |
| Oct 25 2024 | 17.2036 | 0.03 | 0.15% | 17.18 | 17.2401 | 17.18 | 370 |
| Oct 24 2024 | 17.178 | 0.18 | 1.06% | 17.178 | 17.178 | 17.178 | 51 |
| Oct 23 2024 | 16.9983 | -0.09 | -0.52% | 17.08 | 17.089 | 16.9983 | 837 |
| Oct 22 2024 | 17.0864 | -0.06 | -0.37% | 17.07 | 17.0864 | 17.02 | 726 |
| Oct 21 2024 | 17.1506 | -0.18 | -1.06% | 17.37 | 17.37 | 17.1506 | 946 |
| Oct 18 2024 | 17.3344 | -0.06 | -0.32% | 17.44 | 17.44 | 17.31 | 287 |
| Oct 17 2024 | 17.3902 | -0.09 | -0.54% | 17.36 | 17.3902 | 17.33 | 289 |
| Oct 16 2024 | 17.4848 | 0.04 | 0.21% | 17.41 | 17.5243 | 17.41 | 263 |
| Oct 15 2024 | 17.4486 | -0.04 | -0.23% | 17.47 | 17.5438 | 17.4486 | 317 |
| Oct 14 2024 | 17.4883 | 0.12 | 0.66% | 17.39 | 17.4883 | 17.37 | 1,382 |
| Oct 11 2024 | 17.373 | 0.05 | 0.30% | 17.27 | 17.373 | 17.27 | 592 |
| Oct 10 2024 | 17.3207 | 0.02 | 0.12% | 17.29 | 17.3207 | 17.29 | 178 |
| Oct 09 2024 | 17.2999 | 0.05 | 0.26% | 17.25 | 17.2999 | 17.25 | 575 |
| Oct 08 2024 | 17.2542 | 0.07 | 0.42% | 17.20 | 17.2542 | 17.20 | 82 |
| Oct 07 2024 | 17.1815 | -0.29 | -1.68% | 17.35 | 17.36 | 17.1815 | 9,205 |
| Oct 04 2024 | 17.4749 | 0.25 | 1.45% | 17.42 | 17.48 | 17.41 | 338 |
| Oct 03 2024 | 17.2247 | -0.05 | -0.26% | 17.38 | 17.38 | 17.22 | 113 |
| Oct 02 2024 | 17.27 | -0.29 | -1.64% | 17.46 | 17.46 | 17.27 | 443 |
| Oct 01 2024 | 17.5581 | -0.20 | -1.10% | 17.56 | 17.6199 | 17.51 | 4,563 |
| Sep 30 2024 | 17.7531 | -0.14 | -0.79% | 17.87 | 17.87 | 17.7531 | 348 |
| Sep 27 2024 | 17.8948 | -0.02 | -0.13% | 18.00 | 18.00 | 17.8948 | 196 |
| Sep 26 2024 | 17.9182 | 0.25 | 1.41% | 17.84 | 17.9182 | 17.84 | 942 |
| Sep 25 2024 | 17.6688 | -0.05 | -0.27% | 17.78 | 17.78 | 17.6688 | 545 |
| Sep 24 2024 | 17.7163 | 0.10 | 0.58% | 17.67 | 17.7163 | 17.67 | 151 |
| Sep 23 2024 | 17.6136 | 0.13 | 0.72% | 17.60 | 17.62 | 17.60 | 216 |
| Sep 20 2024 | 17.4884 | -0.15 | -0.83% | 17.60 | 17.60 | 17.4884 | 2,419 |
| Sep 19 2024 | 17.6351 | 0.08 | 0.48% | 17.63 | 17.6453 | 17.605 | 796 |
| Sep 18 2024 | 17.5513 | 0.10 | 0.60% | 17.48 | 17.5513 | 17.48 | 111 |
| Sep 17 2024 | 17.4471 | 0.04 | 0.26% | 17.42 | 17.554 | 17.42 | 491 |
| Sep 16 2024 | 17.4024 | 0.13 | 0.76% | 17.31 | 17.4024 | 17.31 | 139 |
| Sep 13 2024 | 17.2707 | 0.15 | 0.89% | 17.14 | 17.2707 | 17.14 | 354 |
| Sep 12 2024 | 17.1181 | 0.16 | 0.92% | 17.1181 | 17.1181 | 17.1181 | 10 |
| Sep 11 2024 | 16.9622 | 0.05 | 0.28% | 16.77 | 16.9622 | 16.71 | 1,671 |
| Sep 10 2024 | 16.9148 | 0.06 | 0.36% | 16.93 | 16.93 | 16.82 | 851 |
| Sep 09 2024 | 16.8534 | 0.06 | 0.34% | 16.86 | 16.89 | 16.8534 | 35 |
| Sep 06 2024 | 16.7971 | -0.15 | -0.90% | 16.86 | 16.86 | 16.7971 | 81 |
| Sep 05 2024 | 16.9498 | -0.05 | -0.28% | 16.98 | 17.00 | 16.9498 | 594 |
| Sep 04 2024 | 16.9973 | 0.05 | 0.30% | 16.92 | 16.9973 | 16.92 | 782 |
| Sep 03 2024 | 16.9473 | -0.09 | -0.54% | 16.9473 | 16.9473 | 16.9473 | 298 |
| Aug 30 2024 | 17.04 | -0.06 | -0.37% | 17.12 | 17.12 | 17.04 | 1,800 |
| Aug 29 2024 | 17.1034 | 0.08 | 0.48% | 17.13 | 17.165 | 17.1034 | 3,747 |
| Aug 28 2024 | 17.0219 | -0.03 | -0.17% | 17.07 | 17.10 | 17.0219 | 925 |
| Aug 27 2024 | 17.0508 | 0.12 | 0.70% | 16.93 | 17.0508 | 16.88 | 810 |
| Aug 26 2024 | 16.9328 | -0.02 | -0.12% | 16.94 | 16.9822 | 16.92 | 844 |
| Aug 23 2024 | 16.9526 | 0.25 | 1.50% | 16.86 | 16.9589 | 16.86 | 3,201 |
| Aug 22 2024 | 16.7013 | -0.09 | -0.53% | 16.87 | 16.87 | 16.7013 | 517 |
| Aug 21 2024 | 16.7897 | 0.22 | 1.32% | 16.58 | 16.80 | 16.58 | 443 |
| Aug 20 2024 | 16.5712 | -0.13 | -0.75% | 16.69 | 16.69 | 16.56 | 865 |
| Aug 19 2024 | 16.6964 | 0.16 | 0.96% | 16.52 | 16.6964 | 16.52 | 468 |
| Aug 16 2024 | 16.5373 | 0.06 | 0.34% | 16.46 | 16.5373 | 16.46 | 2,264 |
| Aug 15 2024 | 16.4815 | 0.29 | 1.79% | 16.29 | 16.50 | 16.29 | 1,147 |
| Aug 14 2024 | 16.1917 | 0.00 | 0.02% | 16.18 | 16.1917 | 16.08 | 9,718 |
| Aug 13 2024 | 16.1883 | 0.36 | 2.26% | 16.02 | 16.1883 | 16.02 | 1,262 |
| Aug 12 2024 | 15.83 | -0.33 | -2.04% | 16.14 | 16.14 | 15.83 | 683 |
| Aug 09 2024 | 16.1595 | -0.06 | -0.37% | 16.19 | 16.205 | 16.1595 | 583 |
| Aug 08 2024 | 16.2196 | 0.25 | 1.59% | 16.03 | 16.2491 | 16.03 | 918 |
| Aug 07 2024 | 15.9651 | -0.05 | -0.30% | 16.21 | 16.21 | 15.9651 | 496 |
| Aug 06 2024 | 16.0132 | 0.16 | 1.01% | 15.86 | 16.04 | 15.86 | 1,482 |
| Aug 05 2024 | 15.853 | -0.36 | -2.19% | 15.79 | 15.9298 | 15.79 | 607 |
| Aug 02 2024 | 16.2084 | -0.14 | -0.85% | 16.16 | 16.2084 | 16.16 | 2,215 |
