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 |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 7.96 | -0.02 | -0.25% | 8.00 | 8.025 | 7.855 | 706,239 |
| Jan 02 2025 | 7.98 | 0.16 | 2.05% | 7.90 | 8.05 | 7.80 | 798,581 |
| Dec 31 2024 | 7.82 | 0.03 | 0.39% | 7.88 | 7.95 | 7.42 | 697,831 |
| Dec 30 2024 | 7.79 | -0.09 | -1.14% | 7.78 | 7.86 | 7.62 | 511,732 |
| Dec 27 2024 | 7.88 | -0.13 | -1.62% | 7.92 | 8.05 | 7.68 | 876,977 |
| Dec 26 2024 | 8.01 | 0.07 | 0.88% | 7.80 | 8.06 | 7.65 | 1,009,060 |
| Dec 24 2024 | 7.94 | -0.05 | -0.63% | 8.03 | 8.04 | 7.785 | 379,622 |
| Dec 23 2024 | 7.99 | 0.05 | 0.63% | 7.91 | 8.10 | 7.75 | 1,212,130 |
| Dec 20 2024 | 7.94 | 0.91 | 12.94% | 7.03 | 7.95 | 6.60 | 4,504,668 |
| Dec 19 2024 | 7.03 | -0.58 | -7.62% | 7.67 | 7.80 | 6.43 | 4,656,124 |
| Dec 18 2024 | 7.61 | -0.37 | -4.64% | 8.00 | 8.05 | 7.40 | 1,540,719 |
| Dec 17 2024 | 7.98 | 0.08 | 1.01% | 7.86 | 8.09 | 7.85 | 1,059,812 |
| Dec 16 2024 | 7.90 | 0.21 | 2.73% | 7.69 | 8.01 | 7.51 | 799,734 |
| Dec 13 2024 | 7.69 | -0.16 | -2.04% | 7.82 | 7.93 | 7.44 | 1,072,427 |
| Dec 12 2024 | 7.85 | -0.19 | -2.36% | 8.00 | 8.03 | 7.79 | 662,893 |
| Dec 11 2024 | 8.04 | 0.04 | 0.50% | 8.10 | 8.145 | 7.92 | 518,527 |
| Dec 10 2024 | 8.00 | -0.03 | -0.37% | 8.13 | 8.2799 | 7.90 | 1,032,634 |
| Dec 09 2024 | 8.03 | -0.04 | -0.50% | 8.44 | 8.50 | 7.89 | 663,276 |
| Dec 06 2024 | 8.07 | 0.18 | 2.28% | 7.89 | 8.165 | 7.85 | 3,690,227 |
| Dec 05 2024 | 7.89 | -0.41 | -4.94% | 8.27 | 8.335 | 7.85 | 651,784 |
| Dec 04 2024 | 8.30 | -0.43 | -4.93% | 8.70 | 8.92 | 8.28 | 618,559 |
| Dec 03 2024 | 8.73 | -0.71 | -7.52% | 9.3481 | 9.56 | 8.663 | 547,277 |
| Dec 02 2024 | 9.44 | 0.45 | 5.01% | 9.01 | 9.71 | 8.90 | 688,582 |
| Nov 29 2024 | 8.99 | -0.15 | -1.64% | 9.14 | 9.195 | 8.93 | 314,218 |
| Nov 27 2024 | 9.14 | 0.24 | 2.70% | 8.93 | 9.18 | 8.77 | 354,322 |
| Nov 26 2024 | 8.90 | -0.06 | -0.67% | 8.97 | 9.15 | 8.66 | 374,831 |
| Nov 25 2024 | 8.96 | 0.20 | 2.28% | 9.13 | 9.50 | 8.90 | 975,744 |
| Nov 22 2024 | 8.76 | 0.38 | 4.53% | 8.42 | 8.91 | 8.30 | 493,685 |
| Nov 21 2024 | 8.38 | 0.40 | 5.01% | 8.08 | 8.57 | 7.80 | 480,710 |
| Nov 20 2024 | 7.98 | -0.01 | -0.13% | 8.10 | 8.10 | 7.675 | 674,160 |
| Nov 19 2024 | 7.99 | 0.02 | 0.19% | 7.86 | 8.02 | 7.79 | 720,278 |
| Nov 18 2024 | 7.975 | 0.04 | 0.57% | 7.84 | 8.015 | 7.71 | 2,063,148 |
| Nov 15 2024 | 7.93 | -0.82 | -9.37% | 8.85 | 8.85 | 7.85 | 1,433,640 |
| Nov 14 2024 | 8.75 | -0.17 | -1.85% | 8.88 | 9.07 | 8.64 | 1,850,104 |
| Nov 13 2024 | 8.915 | -0.14 | -1.49% | 9.10 | 10.0099 | 8.91 | 2,899,422 |
| Nov 12 2024 | 9.05 | -1.00 | -9.95% | 9.87 | 9.99 | 8.94 | 947,310 |
| Nov 11 2024 | 10.05 | -0.40 | -3.83% | 10.60 | 10.72 | 10.03 | 516,030 |
| Nov 08 2024 | 10.45 | 0.49 | 4.92% | 9.55 | 10.53 | 9.0001 | 760,376 |
| Nov 07 2024 | 9.96 | -0.21 | -2.06% | 10.17 | 10.43 | 9.725 | 717,950 |
| Nov 06 2024 | 10.17 | 0.94 | 10.18% | 9.82 | 10.35 | 9.55 | 1,336,469 |
| Nov 05 2024 | 9.23 | -0.06 | -0.65% | 9.25 | 9.49 | 8.98 | 824,144 |
| Nov 04 2024 | 9.29 | 0.15 | 1.64% | 8.90 | 9.52 | 8.87 | 1,182,826 |
| Nov 01 2024 | 9.14 | 1.36 | 17.48% | 7.82 | 9.50 | 7.67 | 1,993,748 |
| Oct 31 2024 | 7.78 | -0.21 | -2.63% | 8.01 | 8.11 | 7.77 | 470,315 |
| Oct 30 2024 | 7.99 | -0.19 | -2.32% | 8.10 | 8.25 | 7.97 | 405,802 |
| Oct 29 2024 | 8.18 | 0.16 | 2.00% | 8.02 | 8.19 | 7.955 | 319,859 |
| Oct 28 2024 | 8.02 | 0.15 | 1.91% | 8.02 | 8.38 | 7.87 | 358,522 |
| Oct 25 2024 | 7.87 | 0.10 | 1.29% | 7.79 | 8.10 | 7.75 | 292,873 |
| Oct 24 2024 | 7.77 | -0.04 | -0.51% | 7.81 | 7.99 | 7.69 | 290,240 |
| Oct 23 2024 | 7.81 | -0.31 | -3.82% | 8.10 | 8.16 | 7.7501 | 686,918 |
| Oct 22 2024 | 8.12 | -0.01 | -0.12% | 8.11 | 8.19 | 8.01 | 293,029 |
| Oct 21 2024 | 8.13 | -0.22 | -2.63% | 8.29 | 8.39 | 7.97 | 370,565 |
| Oct 18 2024 | 8.35 | 0.14 | 1.71% | 8.23 | 8.76 | 8.17 | 489,766 |
| Oct 17 2024 | 8.21 | -0.40 | -4.65% | 8.61 | 8.71 | 8.20 | 521,148 |
| Oct 16 2024 | 8.61 | 0.59 | 7.36% | 8.11 | 8.61 | 8.0116 | 684,801 |
| Oct 15 2024 | 8.02 | 0.11 | 1.39% | 7.90 | 8.10 | 7.71 | 490,466 |
| Oct 14 2024 | 7.91 | 0.12 | 1.54% | 7.72 | 8.19 | 7.71 | 959,756 |
| Oct 11 2024 | 7.79 | 0.35 | 4.70% | 7.40 | 7.81 | 7.28 | 716,529 |
| Oct 10 2024 | 7.44 | 0.13 | 1.78% | 7.21 | 7.45 | 7.10 | 444,298 |
| Oct 09 2024 | 7.31 | -0.10 | -1.35% | 7.42 | 7.42 | 7.21 | 342,384 |
| Oct 08 2024 | 7.41 | 0.08 | 1.09% | 7.36 | 7.75 | 7.31 | 480,796 |
| Oct 07 2024 | 7.33 | 0.14 | 1.95% | 7.19 | 7.5699 | 7.11 | 396,583 |
