Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETNB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 7.60 | -0.16 | -2.06% | 7.85 | 7.85 | 7.41 | 916,270 |
| Jul 01 2024 | 7.76 | 0.22 | 2.92% | 7.97 | 8.11 | 7.74 | 1,043,863 |
| Jun 28 2024 | 7.54 | 0.00 | 0.00% | 7.54 | 7.54 | 7.54 | 0 |
| Jun 27 2024 | 7.54 | 0.23 | 3.15% | 7.35 | 7.75 | 7.00 | 2,002,448 |
| Jun 26 2024 | 7.31 | -0.55 | -7.00% | 7.86 | 7.95 | 7.30 | 1,774,426 |
| Jun 25 2024 | 7.86 | -0.59 | -6.98% | 8.39 | 8.48 | 7.86 | 895,852 |
| Jun 24 2024 | 8.45 | -0.07 | -0.82% | 8.55 | 8.79 | 8.11 | 1,062,597 |
| Jun 21 2024 | 8.52 | 0.59 | 7.44% | 7.98 | 8.65 | 7.98 | 4,474,313 |
| Jun 20 2024 | 7.93 | -0.47 | -5.60% | 8.36 | 8.40 | 7.92 | 1,209,413 |
| Jun 18 2024 | 8.40 | -0.46 | -5.19% | 8.84 | 8.915 | 8.34 | 722,198 |
| Jun 17 2024 | 8.86 | 0.09 | 1.03% | 8.69 | 9.03 | 8.65 | 622,564 |
| Jun 14 2024 | 8.77 | -0.52 | -5.60% | 9.14 | 9.22 | 8.37 | 1,254,934 |
| Jun 13 2024 | 9.29 | -0.17 | -1.80% | 9.44 | 9.84 | 9.21 | 730,210 |
| Jun 12 2024 | 9.46 | 0.78 | 8.99% | 8.94 | 9.96 | 8.93 | 1,035,986 |
| Jun 11 2024 | 8.68 | 0.21 | 2.48% | 8.38 | 8.84 | 8.25 | 1,192,122 |
| Jun 10 2024 | 8.47 | 0.37 | 4.57% | 7.95 | 8.49 | 7.81 | 820,339 |
| Jun 07 2024 | 8.10 | 0.00 | 0.06% | 7.96 | 8.31 | 7.82 | 844,767 |
| Jun 06 2024 | 8.095 | 0.03 | 0.31% | 8.07 | 8.11 | 7.80 | 1,033,701 |
| Jun 05 2024 | 8.07 | -0.23 | -2.77% | 7.70 | 8.30 | 7.4501 | 1,190,056 |
| Jun 04 2024 | 8.30 | 0.38 | 4.80% | 7.85 | 8.75 | 7.76 | 1,912,167 |
| Jun 03 2024 | 7.92 | 0.02 | 0.25% | 8.06 | 8.36 | 7.68 | 1,032,517 |
| May 31 2024 | 7.90 | 0.12 | 1.54% | 7.84 | 8.02 | 7.64 | 984,707 |
| May 30 2024 | 7.78 | -0.24 | -2.99% | 8.09 | 8.17 | 7.705 | 751,817 |
| May 29 2024 | 8.02 | -0.30 | -3.61% | 8.12 | 8.19 | 7.94 | 1,329,782 |
| May 28 2024 | 8.32 | 0.18 | 2.21% | 8.32 | 8.41 | 7.93 | 783,535 |
| May 24 2024 | 8.14 | -0.04 | -0.49% | 8.24 | 8.345 | 7.85 | 756,995 |
| May 23 2024 | 8.18 | -0.75 | -8.40% | 9.01 | 9.01 | 7.96 | 1,676,682 |
| May 22 2024 | 8.93 | -0.02 | -0.22% | 8.92 | 9.1203 | 8.83 | 435,737 |
| May 21 2024 | 8.95 | 0.01 | 0.11% | 8.94 | 9.06 | 8.72 | 419,153 |
| May 20 2024 | 8.94 | 0.31 | 3.59% | 8.58 | 9.10 | 8.51 | 508,819 |
| May 17 2024 | 8.63 | -0.34 | -3.79% | 9.06 | 9.06 | 8.59 | 806,351 |
| May 16 2024 | 8.97 | -0.23 | -2.50% | 9.25 | 9.34 | 8.85 | 596,659 |
| May 15 2024 | 9.20 | 0.11 | 1.21% | 9.18 | 9.66 | 9.17 | 801,798 |
| May 14 2024 | 9.09 | 0.39 | 4.48% | 8.87 | 9.10 | 8.85 | 715,506 |
| May 13 2024 | 8.70 | -0.01 | -0.11% | 8.60 | 8.83 | 8.60 | 915,141 |
| May 10 2024 | 8.71 | -0.40 | -4.39% | 9.09 | 9.23 | 8.59 | 709,050 |
| May 09 2024 | 9.11 | 0.08 | 0.89% | 9.31 | 9.33 | 9.04 | 591,581 |
| May 08 2024 | 9.03 | -0.34 | -3.63% | 9.17 | 9.295 | 8.8294 | 553,058 |
| May 07 2024 | 9.37 | -0.22 | -2.29% | 9.73 | 9.83 | 9.34 | 522,538 |
| May 06 2024 | 9.59 | 0.37 | 4.01% | 9.41 | 9.74 | 9.19 | 589,571 |
| May 03 2024 | 9.22 | 0.36 | 4.06% | 9.19 | 9.35 | 8.90 | 646,026 |
| May 02 2024 | 8.86 | 0.11 | 1.26% | 8.87 | 9.15 | 8.56 | 588,356 |
| May 01 2024 | 8.75 | 0.24 | 2.82% | 8.54 | 9.14 | 8.54 | 959,115 |
| Apr 30 2024 | 8.51 | -0.02 | -0.23% | 8.64 | 8.77 | 8.42 | 564,475 |
| Apr 29 2024 | 8.53 | 0.27 | 3.27% | 8.35 | 8.66 | 8.3499 | 590,480 |
| Apr 26 2024 | 8.26 | 0.01 | 0.12% | 8.32 | 8.45 | 8.18 | 652,966 |
| Apr 25 2024 | 8.25 | -0.33 | -3.85% | 8.44 | 8.46 | 8.04 | 1,011,846 |
| Apr 24 2024 | 8.58 | -0.34 | -3.81% | 8.92 | 9.13 | 8.54 | 871,176 |
| Apr 23 2024 | 8.92 | -0.39 | -4.19% | 9.31 | 9.57 | 8.92 | 745,431 |
| Apr 22 2024 | 9.31 | 0.23 | 2.53% | 9.43 | 9.78 | 9.12 | 580,145 |
| Apr 19 2024 | 9.08 | 0.20 | 2.25% | 8.89 | 9.10 | 8.78 | 1,008,929 |
| Apr 18 2024 | 8.88 | -0.28 | -3.06% | 9.15 | 9.34 | 8.86 | 675,448 |
| Apr 17 2024 | 9.16 | -0.21 | -2.24% | 9.44 | 9.57 | 9.115 | 686,353 |
| Apr 16 2024 | 9.37 | -0.12 | -1.26% | 9.41 | 9.56 | 9.25 | 548,713 |
| Apr 15 2024 | 9.49 | -0.33 | -3.36% | 10.03 | 10.03 | 9.41 | 670,955 |
| Apr 12 2024 | 9.82 | -0.32 | -3.16% | 10.10 | 10.1795 | 9.65 | 722,252 |
| Apr 11 2024 | 10.14 | -0.40 | -3.80% | 10.59 | 10.64 | 10.06 | 1,347,179 |
| Apr 10 2024 | 10.54 | -0.36 | -3.30% | 10.53 | 10.60 | 10.34 | 1,026,959 |
| Apr 09 2024 | 10.90 | 0.11 | 1.02% | 10.78 | 10.97 | 10.61 | 614,325 |
| Apr 08 2024 | 10.79 | 0.03 | 0.28% | 10.83 | 10.93 | 10.65 | 337,381 |
| Apr 05 2024 | 10.76 | 0.11 | 1.03% | 10.54 | 10.84 | 10.25 | 408,168 |
| Apr 04 2024 | 10.65 | -0.22 | -2.02% | 10.82 | 11.17 | 10.49 | 887,158 |
