Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ETG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 18.23 | 0.02 | 0.11% | 18.42 | 18.44 | 18.1607 | 165,991 |
| Dec 30 2024 | 18.21 | -0.24 | -1.30% | 18.305 | 18.41 | 18.19 | 161,215 |
| Dec 27 2024 | 18.45 | -0.20 | -1.07% | 18.505 | 18.51 | 18.32 | 99,263 |
| Dec 26 2024 | 18.65 | 0.12 | 0.65% | 18.52 | 18.69 | 18.50 | 110,184 |
| Dec 24 2024 | 18.53 | 0.13 | 0.71% | 18.42 | 18.55 | 18.42 | 88,664 |
| Dec 23 2024 | 18.40 | 0.12 | 0.66% | 18.22 | 18.42 | 18.1001 | 149,733 |
| Dec 20 2024 | 18.28 | 0.10 | 0.55% | 18.05 | 18.3877 | 17.95 | 174,675 |
| Dec 19 2024 | 18.18 | -0.10 | -0.55% | 18.49 | 18.54 | 18.10 | 173,141 |
| Dec 18 2024 | 18.28 | -0.63 | -3.33% | 19.012 | 19.012 | 18.27 | 169,569 |
| Dec 17 2024 | 18.91 | -0.19 | -0.99% | 19.06 | 19.08 | 18.89 | 86,135 |
| Dec 16 2024 | 19.10 | 0.01 | 0.05% | 19.20 | 19.2076 | 19.091 | 75,406 |
| Dec 13 2024 | 19.09 | -0.08 | -0.42% | 19.14 | 19.194 | 19.0512 | 59,950 |
| Dec 12 2024 | 19.17 | -0.10 | -0.52% | 19.22 | 19.28 | 19.13 | 75,311 |
| Dec 11 2024 | 19.27 | 0.09 | 0.47% | 19.2902 | 19.2902 | 19.20 | 116,129 |
| Dec 10 2024 | 19.18 | -0.15 | -0.78% | 19.30 | 19.31 | 19.15 | 102,371 |
| Dec 09 2024 | 19.33 | 0.03 | 0.16% | 19.331 | 19.37 | 19.27 | 97,876 |
| Dec 06 2024 | 19.30 | 0.06 | 0.31% | 19.2895 | 19.31 | 19.26 | 143,393 |
| Dec 05 2024 | 19.24 | 0.03 | 0.16% | 19.2107 | 19.27 | 19.21 | 115,601 |
| Dec 04 2024 | 19.21 | 0.06 | 0.31% | 19.1956 | 19.23 | 19.16 | 133,359 |
| Dec 03 2024 | 19.15 | 0.02 | 0.10% | 19.15 | 19.20 | 19.13 | 112,336 |
| Dec 02 2024 | 19.13 | 0.05 | 0.26% | 19.1194 | 19.15 | 19.0719 | 159,877 |
| Nov 29 2024 | 19.08 | 0.11 | 0.58% | 18.97 | 19.11 | 18.9101 | 130,477 |
| Nov 27 2024 | 18.97 | 0.06 | 0.32% | 18.99 | 18.99 | 18.8907 | 133,744 |
| Nov 26 2024 | 18.91 | -0.04 | -0.21% | 18.9415 | 19.015 | 18.89 | 109,012 |
| Nov 25 2024 | 18.95 | -0.01 | -0.05% | 19.02 | 19.08 | 18.9406 | 76,537 |
| Nov 22 2024 | 18.96 | 0.02 | 0.11% | 19.05 | 19.06 | 18.84 | 92,546 |
| Nov 21 2024 | 18.94 | -0.02 | -0.11% | 18.9132 | 19.11 | 18.82 | 105,973 |
| Nov 20 2024 | 18.96 | -0.12 | -0.63% | 19.15 | 19.15 | 18.87 | 124,991 |
| Nov 19 2024 | 19.08 | -0.06 | -0.31% | 19.0001 | 19.15 | 19.0001 | 89,755 |
| Nov 18 2024 | 19.14 | 0.17 | 0.90% | 18.9884 | 19.15 | 18.9481 | 136,513 |
| Nov 15 2024 | 18.97 | -0.06 | -0.32% | 19.0001 | 19.0385 | 18.85 | 168,556 |
| Nov 14 2024 | 19.03 | -0.20 | -1.04% | 19.35 | 19.37 | 19.01 | 111,080 |
| Nov 13 2024 | 19.23 | -0.08 | -0.41% | 19.32 | 19.44 | 19.20 | 60,164 |
| Nov 12 2024 | 19.31 | -0.11 | -0.57% | 19.37 | 19.4899 | 19.28 | 93,728 |
| Nov 11 2024 | 19.42 | -0.05 | -0.26% | 19.52 | 19.55 | 19.40 | 123,348 |
| Nov 08 2024 | 19.47 | 0.07 | 0.36% | 19.35 | 19.50 | 19.35 | 102,858 |
| Nov 07 2024 | 19.40 | 0.14 | 0.73% | 19.30 | 19.49 | 19.30 | 137,844 |
| Nov 06 2024 | 19.26 | 0.39 | 2.07% | 19.1362 | 19.26 | 19.0201 | 136,475 |
| Nov 05 2024 | 18.87 | 0.12 | 0.64% | 18.775 | 18.95 | 18.775 | 97,510 |
| Nov 04 2024 | 18.75 | 0.11 | 0.59% | 18.74 | 18.8253 | 18.64 | 111,467 |
| Nov 01 2024 | 18.64 | 0.06 | 0.32% | 18.66 | 18.86 | 18.59 | 129,508 |
| Oct 31 2024 | 18.58 | -0.42 | -2.21% | 18.975 | 19.08 | 18.56 | 186,285 |
| Oct 30 2024 | 19.00 | -0.02 | -0.11% | 19.11 | 19.13 | 18.96 | 72,082 |
| Oct 29 2024 | 19.02 | 0.02 | 0.11% | 19.04 | 19.09 | 18.9359 | 80,949 |
| Oct 28 2024 | 19.00 | 0.00 | 0.00% | 19.06 | 19.12 | 19.00 | 101,567 |
| Oct 25 2024 | 19.00 | 0.00 | 0.00% | 19.14 | 19.17 | 18.99 | 46,304 |
| Oct 24 2024 | 19.00 | 0.04 | 0.21% | 19.08 | 19.096 | 18.925 | 67,133 |
| Oct 23 2024 | 18.96 | -0.40 | -2.07% | 19.12 | 19.15 | 18.89 | 93,764 |
| Oct 22 2024 | 19.36 | -0.07 | -0.36% | 19.4215 | 19.4723 | 19.33 | 93,323 |
| Oct 21 2024 | 19.43 | 0.06 | 0.31% | 19.40 | 19.52 | 19.3601 | 102,980 |
| Oct 18 2024 | 19.37 | 0.10 | 0.52% | 19.31 | 19.3819 | 19.28 | 52,112 |
| Oct 17 2024 | 19.27 | 0.03 | 0.16% | 19.36 | 19.3824 | 19.20 | 155,961 |
| Oct 16 2024 | 19.24 | -0.03 | -0.16% | 19.26 | 19.2672 | 19.1607 | 133,003 |
| Oct 15 2024 | 19.27 | -0.22 | -1.13% | 19.54 | 19.54 | 19.19 | 122,079 |
| Oct 14 2024 | 19.49 | 0.13 | 0.67% | 19.30 | 19.50 | 19.30 | 118,136 |
| Oct 11 2024 | 19.36 | 0.10 | 0.52% | 19.34 | 19.4596 | 19.17 | 134,031 |
| Oct 10 2024 | 19.26 | -0.07 | -0.36% | 19.33 | 19.33 | 19.25 | 69,405 |
| Oct 09 2024 | 19.33 | 0.16 | 0.83% | 19.24 | 19.33 | 19.118 | 91,343 |
| Oct 08 2024 | 19.17 | 0.07 | 0.37% | 19.095 | 19.19 | 19.0604 | 74,544 |
| Oct 07 2024 | 19.10 | -0.17 | -0.88% | 19.26 | 19.26 | 19.04 | 122,037 |
| Oct 04 2024 | 19.27 | 0.19 | 1.00% | 19.28 | 19.29 | 19.08 | 118,269 |
