Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 20.8272 | -0.17 | -0.79% | 20.8799 | 20.8878 | 20.752 | 0 |
| Jul 22 2024 | 20.9938 | 0.23 | 1.10% | 20.8964 | 21.0424 | 20.8265 | 0 |
| Jul 19 2024 | 20.7656 | -0.20 | -0.95% | 20.949 | 20.9841 | 20.7506 | 0 |
| Jul 18 2024 | 20.9658 | -0.29 | -1.35% | 21.2586 | 21.3526 | 20.8864 | 0 |
| Jul 17 2024 | 21.2535 | -0.50 | -2.31% | 21.4933 | 21.5314 | 21.1774 | 0 |
| Jul 16 2024 | 21.7564 | 0.38 | 1.79% | 21.4049 | 21.7701 | 21.3435 | 0 |
| Jul 15 2024 | 21.3731 | -0.49 | -2.23% | 21.6164 | 21.6279 | 21.348 | 0 |
| Jul 12 2024 | 21.8612 | 0.30 | 1.37% | 21.5662 | 21.9389 | 21.5343 | 0 |
| Jul 11 2024 | 21.565 | 0.25 | 1.19% | 21.4171 | 21.8118 | 21.4155 | 0 |
| Jul 10 2024 | 21.311 | 0.32 | 1.53% | 21.1224 | 21.3286 | 21.1142 | 0 |
| Jul 09 2024 | 20.9897 | 0.10 | 0.46% | 20.9059 | 21.0541 | 20.8643 | 0 |
| Jul 08 2024 | 20.8935 | -0.12 | -0.56% | 20.8022 | 20.9364 | 20.7982 | 0 |
| Jul 05 2024 | 21.0113 | 0.06 | 0.27% | 21.0688 | 21.0995 | 20.7917 | 0 |
| Jul 03 2024 | 20.9549 | 0.50 | 2.44% | 20.5506 | 21.0007 | 20.5444 | 0 |
| Jul 02 2024 | 20.456 | 0.20 | 0.98% | 20.1275 | 20.4656 | 20.1145 | 0 |
| Jul 01 2024 | 20.2574 | 0.03 | 0.15% | 20.2527 | 20.329 | 20.1842 | 0 |
| Jun 28 2024 | 20.2275 | -0.23 | -1.12% | 20.4654 | 20.4871 | 20.1505 | 0 |
| Jun 27 2024 | 20.4571 | -0.06 | -0.31% | 20.4666 | 20.5156 | 20.3924 | 0 |
| Jun 26 2024 | 20.5215 | -0.07 | -0.32% | 20.523 | 20.5694 | 20.4155 | 0 |
| Jun 25 2024 | 20.5875 | -0.21 | -0.99% | 20.6689 | 20.6708 | 20.4966 | 0 |
| Jun 24 2024 | 20.7929 | 0.04 | 0.20% | 20.8368 | 21.0075 | 20.789 | 0 |
| Jun 21 2024 | 20.7515 | -0.37 | -1.77% | 20.7765 | 20.8125 | 20.68 | 0 |
| Jun 20 2024 | 21.1244 | -0.08 | -0.39% | 21.1262 | 21.1297 | 20.8769 | 0 |
| Jun 18 2024 | 21.2073 | 0.01 | 0.06% | 21.127 | 21.2147 | 21.0665 | 0 |
| Jun 17 2024 | 21.1939 | 0.08 | 0.40% | 21.023 | 21.2395 | 20.946 | 0 |
| Jun 14 2024 | 21.1091 | -0.42 | -1.97% | 21.3722 | 21.381 | 21.0683 | 0 |
| Jun 13 2024 | 21.5324 | -0.29 | -1.31% | 21.8233 | 21.9268 | 21.4548 | 0 |
| Jun 12 2024 | 21.8176 | 0.26 | 1.23% | 21.5179 | 22.0562 | 21.5179 | 0 |
| Jun 11 2024 | 21.5528 | -0.22 | -1.00% | 21.4891 | 21.5684 | 21.3045 | 0 |
| Jun 10 2024 | 21.7711 | 0.19 | 0.88% | 21.6045 | 21.8175 | 21.4787 | 0 |
| Jun 07 2024 | 21.582 | -0.38 | -1.74% | 21.9167 | 21.9191 | 21.5497 | 0 |
| Jun 06 2024 | 21.9632 | -0.21 | -0.93% | 22.0417 | 22.057 | 21.8664 | 0 |
| Jun 05 2024 | 22.1688 | 0.17 | 0.75% | 22.0315 | 22.1808 | 21.982 | 0 |
| Jun 04 2024 | 22.0029 | -0.28 | -1.24% | 22.0858 | 22.132 | 21.9384 | 0 |
| Jun 03 2024 | 22.2797 | 0.10 | 0.46% | 22.3405 | 22.4254 | 22.1357 | 0 |
| May 31 2024 | 22.1775 | -0.14 | -0.64% | 22.1609 | 22.327 | 21.8825 | 0 |
| May 30 2024 | 22.3199 | 0.33 | 1.52% | 22.0519 | 22.38 | 22.0519 | 0 |
| May 29 2024 | 21.9867 | -0.53 | -2.35% | 22.1814 | 22.1818 | 21.9867 | 0 |
| May 28 2024 | 22.516 | 0.15 | 0.68% | 22.5946 | 160,000.00 | 0.12 | 0 |
| May 24 2024 | 22.3636 | 0.43 | 1.96% | 21.9982 | 22.3913 | 21.9925 | 0 |
| May 23 2024 | 21.9331 | -0.45 | -2.02% | 22.4734 | 22.4862 | 21.8716 | 0 |
| May 22 2024 | 22.3844 | 0.38 | 1.72% | 22.081 | 22.4683 | 22.0775 | 0 |
| May 21 2024 | 22.0067 | -0.07 | -0.33% | 21.8342 | 22.0179 | 21.7739 | 0 |
| May 20 2024 | 22.0785 | -0.16 | -0.73% | 22.2317 | 22.2349 | 22.0199 | 0 |
| May 17 2024 | 22.2404 | -0.20 | -0.91% | 22.2149 | 22.3019 | 22.1243 | 0 |
| May 16 2024 | 22.4453 | -0.12 | -0.52% | 22.5523 | 22.5626 | 22.4164 | 0 |
| May 15 2024 | 22.5618 | 0.08 | 0.37% | 22.4953 | 22.7358 | 22.3988 | 0 |
| May 14 2024 | 22.4789 | 0.28 | 1.26% | 22.1565 | 22.5907 | 22.0745 | 0 |
| May 13 2024 | 22.1986 | 0.20 | 0.90% | 22.0338 | 22.3138 | 22.0316 | 0 |
| May 10 2024 | 21.9997 | -0.15 | -0.70% | 22.278 | 22.3208 | 21.9713 | 0 |
| May 09 2024 | 22.1543 | 0.18 | 0.80% | 22.0297 | 22.1593 | 21.9895 | 0 |
| May 08 2024 | 21.9782 | -0.03 | -0.13% | 21.9594 | 22.0067 | 21.8448 | 0 |
| May 07 2024 | 22.0063 | -0.28 | -1.26% | 22.1487 | 22.1995 | 21.9845 | 0 |
| May 06 2024 | 22.2865 | 0.24 | 1.07% | 22.1802 | 22.3191 | 22.1757 | 0 |
| May 03 2024 | 22.0495 | 0.41 | 1.91% | 21.6488 | 22.1208 | 21.6488 | 0 |
| May 02 2024 | 21.6362 | 0.64 | 3.07% | 21.2628 | 21.6941 | 21.1628 | 0 |
| May 01 2024 | 20.9927 | 0.10 | 0.47% | 20.8707 | 21.3367 | 20.8696 | 0 |
| Apr 30 2024 | 20.8945 | -0.41 | -1.91% | 21.3043 | 21.3043 | 20.8945 | 0 |
| Apr 29 2024 | 21.3015 | 0.50 | 2.42% | 21.0454 | 21.3358 | 21.0282 | 0 |
| Apr 26 2024 | 20.7989 | 0.29 | 1.39% | 20.7443 | 20.8584 | 20.6894 | 0 |
| Apr 25 2024 | 20.5131 | 0.07 | 0.36% | 20.3599 | 20.5155 | 20.0669 | 0 |
