Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 15.972 | -0.04 | -0.24% | 16.08 | 16.088 | 15.958 | 39,765 |
| Jun 27 2024 | 16.01 | -0.07 | -0.42% | 16.084 | 16.102 | 16.01 | 9,192 |
| Jun 26 2024 | 16.078 | -0.09 | -0.56% | 16.238 | 16.272 | 16.042 | 13,809 |
| Jun 25 2024 | 16.168 | -0.04 | -0.22% | 16.17 | 16.178 | 16.12 | 24,607 |
| Jun 24 2024 | 16.204 | 0.12 | 0.75% | 16.10 | 16.242 | 16.064 | 28,290 |
| Jun 21 2024 | 16.084 | -0.13 | -0.78% | 16.152 | 16.216 | 16.04 | 39,531 |
| Jun 20 2024 | 16.21 | 0.15 | 0.96% | 16.07 | 16.212 | 16.07 | 87,011 |
| Jun 19 2024 | 16.056 | -0.02 | -0.10% | 16.08 | 16.096 | 16.044 | 27,067 |
| Jun 18 2024 | 16.072 | 0.10 | 0.63% | 16.068 | 16.084 | 15.992 | 15,941 |
| Jun 17 2024 | 15.972 | 0.02 | 0.14% | 16.002 | 16.062 | 15.888 | 34,040 |
| Jun 14 2024 | 15.95 | -0.17 | -1.04% | 16.144 | 16.15 | 15.906 | 53,077 |
| Jun 13 2024 | 16.118 | -0.20 | -1.25% | 16.30 | 16.302 | 16.098 | 31,395 |
| Jun 12 2024 | 16.322 | 0.16 | 1.01% | 16.208 | 16.362 | 16.20 | 12,616 |
| Jun 11 2024 | 16.158 | -0.12 | -0.76% | 16.342 | 16.346 | 16.10 | 15,039 |
| Jun 10 2024 | 16.282 | -0.07 | -0.44% | 16.258 | 16.282 | 16.22 | 28,038 |
| Jun 07 2024 | 16.354 | -0.04 | -0.24% | 16.408 | 16.41 | 16.256 | 16,150 |
| Jun 06 2024 | 16.394 | 0.10 | 0.59% | 16.372 | 16.50 | 16.35 | 17,297 |
| Jun 05 2024 | 16.298 | 0.15 | 0.95% | 16.244 | 16.328 | 16.212 | 14,406 |
| Jun 04 2024 | 16.144 | -0.08 | -0.51% | 16.19 | 16.21 | 16.074 | 24,462 |
| Jun 03 2024 | 16.226 | 0.05 | 0.32% | 16.314 | 16.314 | 16.20 | 37,503 |
| May 31 2024 | 16.174 | 0.06 | 0.38% | 16.126 | 16.184 | 16.104 | 19,963 |
| May 30 2024 | 16.112 | 0.09 | 0.59% | 16.008 | 16.126 | 15.99 | 46,863 |
| May 29 2024 | 16.018 | -0.17 | -1.07% | 16.164 | 16.166 | 16.006 | 35,573 |
| May 28 2024 | 16.192 | -0.11 | -0.67% | 16.322 | 16.322 | 16.16 | 16,213 |
| May 27 2024 | 16.302 | 0.07 | 0.41% | 16.208 | 16.302 | 16.208 | 33,121 |
| May 24 2024 | 16.236 | -0.03 | -0.16% | 16.146 | 16.248 | 16.128 | 20,227 |
| May 23 2024 | 16.262 | 0.01 | 0.07% | 16.294 | 16.332 | 16.24 | 11,285 |
| May 22 2024 | 16.25 | -0.05 | -0.32% | 16.266 | 16.268 | 16.214 | 10,661 |
| May 21 2024 | 16.302 | -0.04 | -0.27% | 16.30 | 16.306 | 16.234 | 14,732 |
| May 20 2024 | 16.346 | 0.06 | 0.38% | 16.322 | 16.35 | 16.298 | 15,303 |
| May 17 2024 | 16.284 | -0.02 | -0.10% | 16.29 | 16.298 | 16.224 | 14,148 |
| May 16 2024 | 16.30 | -0.02 | -0.13% | 16.348 | 16.348 | 16.288 | 15,129 |
| May 15 2024 | 16.322 | 0.10 | 0.60% | 16.28 | 16.326 | 16.246 | 19,411 |
| May 14 2024 | 16.224 | 0.03 | 0.19% | 16.196 | 16.30 | 16.16 | 8,816 |
| May 13 2024 | 16.194 | 0.00 | -0.02% | 16.212 | 16.216 | 16.164 | 15,237 |
| May 10 2024 | 16.198 | 0.12 | 0.73% | 16.152 | 16.216 | 16.138 | 12,096 |
| May 09 2024 | 16.08 | 0.07 | 0.42% | 16.012 | 16.09 | 15.99 | 8,202 |
| May 08 2024 | 16.012 | 0.05 | 0.34% | 15.992 | 16.03 | 15.958 | 6,252 |
| May 07 2024 | 15.958 | 0.17 | 1.05% | 15.868 | 15.962 | 15.838 | 13,896 |
| May 06 2024 | 15.792 | 0.11 | 0.69% | 15.712 | 15.83 | 15.704 | 19,891 |
| May 03 2024 | 15.684 | 0.08 | 0.51% | 15.662 | 15.774 | 15.63 | 11,654 |
| May 02 2024 | 15.604 | -0.02 | -0.10% | 15.658 | 15.666 | 15.59 | 15,314 |
| Apr 30 2024 | 15.62 | -0.12 | -0.75% | 15.772 | 15.806 | 15.62 | 18,555 |
| Apr 29 2024 | 15.738 | 0.00 | 0.03% | 15.808 | 15.81 | 15.738 | 18,715 |
| Apr 26 2024 | 15.734 | 0.19 | 1.20% | 15.666 | 15.764 | 15.634 | 22,862 |
| Apr 25 2024 | 15.548 | -0.10 | -0.63% | 15.648 | 15.648 | 15.45 | 9,558 |
| Apr 24 2024 | 15.646 | -0.05 | -0.34% | 15.748 | 15.748 | 15.63 | 20,340 |
| Apr 23 2024 | 15.70 | 0.16 | 1.04% | 15.648 | 15.718 | 15.604 | 5,898 |
| Apr 22 2024 | 15.538 | 0.12 | 0.80% | 15.512 | 15.56 | 15.456 | 22,113 |
| Apr 19 2024 | 15.414 | -0.02 | -0.14% | 15.334 | 15.434 | 15.298 | 8,029 |
| Apr 18 2024 | 15.436 | 0.05 | 0.32% | 15.434 | 15.446 | 15.35 | 12,786 |
| Apr 17 2024 | 15.386 | 0.01 | 0.07% | 15.39 | 15.51 | 15.376 | 11,586 |
| Apr 16 2024 | 15.376 | -0.23 | -1.50% | 15.406 | 15.46 | 15.322 | 24,090 |
| Apr 15 2024 | 15.61 | 0.03 | 0.18% | 15.64 | 15.742 | 15.588 | 17,590 |
| Apr 12 2024 | 15.582 | 0.02 | 0.12% | 15.726 | 15.76 | 15.55 | 10,231 |
| Apr 11 2024 | 15.564 | -0.06 | -0.40% | 15.622 | 15.752 | 15.48 | 18,952 |
| Apr 10 2024 | 15.626 | 0.03 | 0.18% | 15.692 | 15.716 | 15.50 | 14,626 |
| Apr 09 2024 | 15.598 | -0.10 | -0.64% | 15.652 | 15.698 | 15.578 | 26,651 |
| Apr 08 2024 | 15.698 | 0.09 | 0.59% | 15.616 | 15.714 | 15.60 | 20,392 |
| Apr 05 2024 | 15.606 | -0.13 | -0.84% | 15.572 | 15.614 | 15.50 | 27,920 |
| Apr 04 2024 | 15.738 | 0.02 | 0.14% | 15.74 | 15.77 | 15.71 | 58,797 |
| Apr 03 2024 | 15.716 | 0.03 | 0.22% | 15.692 | 15.724 | 15.65 | 47,103 |
| Apr 02 2024 | 15.682 | -0.13 | -0.81% | 16.00 | 16.00 | 15.662 | 48,245 |
| Mar 28 2024 | 15.81 | 0.05 | 0.29% | 15.834 | 15.834 | 15.77 | 23,824 |
