Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 15.198 | -0.07 | -0.47% | 15.288 | 15.338 | 15.198 | 8,495 |
| Jul 17 2024 | 15.27 | -0.16 | -1.06% | 15.338 | 15.386 | 15.224 | 14,046 |
| Jul 16 2024 | 15.434 | -0.10 | -0.66% | 15.42 | 15.466 | 15.41 | 61,006 |
| Jul 15 2024 | 15.536 | -0.20 | -1.26% | 15.736 | 15.736 | 15.536 | 6,843 |
| Jul 12 2024 | 15.734 | 0.21 | 1.34% | 15.574 | 15.758 | 15.556 | 12,967 |
| Jul 11 2024 | 15.526 | 0.05 | 0.35% | 15.524 | 15.602 | 15.48 | 8,888 |
| Jul 10 2024 | 15.472 | 0.19 | 1.22% | 15.31 | 15.472 | 15.282 | 21,312 |
| Jul 09 2024 | 15.286 | -0.22 | -1.41% | 15.44 | 15.472 | 15.27 | 63,815 |
| Jul 08 2024 | 15.504 | -0.03 | -0.19% | 15.524 | 15.692 | 15.504 | 31,449 |
| Jul 05 2024 | 15.534 | -0.02 | -0.15% | 15.59 | 15.652 | 15.486 | 54,330 |
| Jul 04 2024 | 15.558 | 0.05 | 0.30% | 15.524 | 15.574 | 15.516 | 11,743 |
| Jul 03 2024 | 15.512 | 0.21 | 1.37% | 15.392 | 15.518 | 15.368 | 48,685 |
| Jul 02 2024 | 15.302 | -0.07 | -0.46% | 15.30 | 15.32 | 15.18 | 34,808 |
| Jul 01 2024 | 15.372 | 0.11 | 0.69% | 15.50 | 15.54 | 15.358 | 38,249 |
| Jun 28 2024 | 15.266 | 0.00 | -0.01% | 15.336 | 15.34 | 15.224 | 81,792 |
| Jun 27 2024 | 15.268 | -0.05 | -0.30% | 15.342 | 15.386 | 15.268 | 14,844 |
| Jun 26 2024 | 15.314 | -0.08 | -0.52% | 15.476 | 15.512 | 15.25 | 213,645 |
| Jun 25 2024 | 15.394 | -0.02 | -0.13% | 15.346 | 15.40 | 15.308 | 929,185 |
| Jun 24 2024 | 15.414 | 0.13 | 0.84% | 15.342 | 15.46 | 15.31 | 13,665 |
| Jun 21 2024 | 15.286 | -0.13 | -0.87% | 15.37 | 15.40 | 15.27 | 10,060 |
| Jun 20 2024 | 15.42 | 0.20 | 1.31% | 15.232 | 15.422 | 15.232 | 12,737 |
| Jun 19 2024 | 15.22 | -0.09 | -0.59% | 15.312 | 15.326 | 15.22 | 37,058 |
| Jun 18 2024 | 15.31 | 0.11 | 0.72% | 15.354 | 15.358 | 15.244 | 254,250 |
| Jun 17 2024 | 15.20 | 0.13 | 0.85% | 15.198 | 15.264 | 15.10 | 12,273 |
| Jun 14 2024 | 15.072 | -0.32 | -2.10% | 15.412 | 15.414 | 15.036 | 34,848 |
| Jun 13 2024 | 15.396 | -0.32 | -2.02% | 15.67 | 15.704 | 15.392 | 42,603 |
| Jun 12 2024 | 15.714 | 0.25 | 1.60% | 15.522 | 15.736 | 15.522 | 126,420 |
| Jun 11 2024 | 15.466 | -0.17 | -1.10% | 15.664 | 15.712 | 15.418 | 5,791 |
| Jun 10 2024 | 15.638 | -0.11 | -0.69% | 15.558 | 15.638 | 15.544 | 17,396 |
| Jun 07 2024 | 15.746 | -0.06 | -0.38% | 15.798 | 15.822 | 15.638 | 30,435 |
| Jun 06 2024 | 15.806 | 0.11 | 0.68% | 15.772 | 15.846 | 15.77 | 8,936 |
| Jun 05 2024 | 15.70 | 0.26 | 1.68% | 15.56 | 15.722 | 15.524 | 7,909 |
| Jun 04 2024 | 15.44 | -0.16 | -1.00% | 15.56 | 15.56 | 15.418 | 18,546 |
| Jun 03 2024 | 15.596 | 0.10 | 0.62% | 15.67 | 15.712 | 15.572 | 24,635 |
| May 31 2024 | 15.50 | -0.02 | -0.15% | 15.548 | 15.598 | 15.50 | 14,814 |
| May 30 2024 | 15.524 | 0.05 | 0.34% | 15.46 | 15.538 | 15.41 | 10,233 |
| May 29 2024 | 15.472 | -0.18 | -1.18% | 15.68 | 15.682 | 15.45 | 18,369 |
| May 28 2024 | 15.656 | -0.10 | -0.61% | 15.828 | 15.828 | 15.646 | 30,593 |
| May 27 2024 | 15.752 | 0.09 | 0.55% | 15.70 | 15.752 | 15.654 | 12,301 |
| May 24 2024 | 15.666 | -0.01 | -0.09% | 15.536 | 15.698 | 15.536 | 9,627 |
| May 23 2024 | 15.68 | 0.03 | 0.18% | 15.734 | 15.762 | 15.678 | 86,256 |
| May 22 2024 | 15.652 | -0.07 | -0.43% | 15.716 | 15.716 | 15.64 | 92,545 |
| May 21 2024 | 15.72 | -0.07 | -0.42% | 15.716 | 15.764 | 15.65 | 51,794 |
| May 20 2024 | 15.786 | 0.05 | 0.34% | 15.838 | 15.838 | 15.752 | 61,054 |
| May 17 2024 | 15.732 | -0.02 | -0.15% | 15.708 | 15.744 | 15.648 | 2,574 |
| May 16 2024 | 15.756 | -0.10 | -0.61% | 15.854 | 15.854 | 15.75 | 58,069 |
| May 15 2024 | 15.852 | 0.12 | 0.75% | 15.79 | 15.852 | 15.746 | 1,006,511 |
| May 14 2024 | 15.734 | -0.02 | -0.13% | 15.758 | 15.764 | 15.688 | 6,605 |
| May 13 2024 | 15.754 | 0.03 | 0.19% | 15.77 | 15.81 | 15.72 | 79,745 |
| May 10 2024 | 15.724 | 0.07 | 0.47% | 15.704 | 15.776 | 15.704 | 4,585 |
| May 09 2024 | 15.65 | 0.08 | 0.50% | 15.57 | 15.65 | 15.518 | 13,536 |
| May 08 2024 | 15.572 | 0.11 | 0.70% | 15.536 | 15.582 | 15.506 | 11,885 |
| May 07 2024 | 15.464 | 0.15 | 0.99% | 15.402 | 15.492 | 15.348 | 17,737 |
| May 06 2024 | 15.312 | 0.14 | 0.90% | 15.232 | 15.352 | 15.196 | 42,852 |
| May 03 2024 | 15.176 | 0.10 | 0.64% | 15.174 | 15.252 | 15.13 | 5,081 |
| May 02 2024 | 15.08 | -0.08 | -0.53% | 15.158 | 15.158 | 15.08 | 8,312 |
| Apr 30 2024 | 15.16 | -0.19 | -1.25% | 15.442 | 15.442 | 15.16 | 7,734 |
| Apr 29 2024 | 15.352 | -0.05 | -0.31% | 15.452 | 15.48 | 15.338 | 2,841 |
| Apr 26 2024 | 15.40 | 0.22 | 1.45% | 15.324 | 15.446 | 15.292 | 14,261 |
| Apr 25 2024 | 15.18 | -0.15 | -1.00% | 15.34 | 15.34 | 15.09 | 2,389 |
| Apr 24 2024 | 15.334 | -0.05 | -0.35% | 15.41 | 15.466 | 15.298 | 11,294 |
| Apr 23 2024 | 15.388 | 0.25 | 1.66% | 15.326 | 15.396 | 15.26 | 43,918 |
| Apr 22 2024 | 15.136 | 0.10 | 0.64% | 15.18 | 15.198 | 15.082 | 11,407 |
