ETX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 10 2025 | 17.81 | 0.00 | 0.00% | 17.77 | 17.85 | 17.76 | 20,666 |
Jan 08 2025 | 17.81 | 0.07 | 0.39% | 17.85 | 17.85 | 17.76 | 16,668 |
Jan 07 2025 | 17.74 | 0.03 | 0.17% | 17.71 | 17.8106 | 17.71 | 25,553 |
Jan 06 2025 | 17.71 | -0.06 | -0.34% | 17.77 | 17.80 | 17.68 | 51,282 |
Jan 03 2025 | 17.77 | 0.13 | 0.77% | 17.67 | 17.86 | 17.5701 | 65,923 |
Jan 02 2025 | 17.635 | 0.03 | 0.14% | 17.67 | 17.70 | 17.59 | 39,110 |
Dec 31 2024 | 17.61 | -0.05 | -0.28% | 17.81 | 17.856 | 17.48 | 106,042 |
Dec 30 2024 | 17.66 | -0.03 | -0.17% | 17.71 | 17.75 | 17.63 | 56,667 |
Dec 27 2024 | 17.69 | 0.03 | 0.15% | 17.71 | 17.7394 | 17.6207 | 51,476 |
Dec 26 2024 | 17.6635 | 0.02 | 0.13% | 17.65 | 17.74 | 17.5942 | 35,714 |
Dec 24 2024 | 17.64 | -0.21 | -1.18% | 17.86 | 17.895 | 17.51 | 70,585 |
Dec 23 2024 | 17.85 | -0.16 | -0.89% | 17.95 | 17.9731 | 17.85 | 38,627 |
Dec 20 2024 | 18.01 | 0.04 | 0.22% | 17.95 | 18.04 | 17.95 | 6,046 |
Dec 19 2024 | 17.97 | -0.09 | -0.47% | 18.00 | 18.08 | 17.95 | 60,390 |
Dec 18 2024 | 18.055 | 0.07 | 0.36% | 17.95 | 18.0737 | 17.95 | 46,413 |
Dec 17 2024 | 17.99 | -0.12 | -0.66% | 18.10 | 18.14 | 17.98 | 69,218 |
Dec 16 2024 | 18.11 | -0.06 | -0.30% | 18.14 | 18.22 | 18.11 | 46,657 |
Dec 13 2024 | 18.165 | -0.05 | -0.25% | 18.22 | 18.33 | 18.15 | 23,660 |
Dec 12 2024 | 18.21 | -0.12 | -0.65% | 18.32 | 18.345 | 18.21 | 33,379 |
Dec 11 2024 | 18.33 | -0.02 | -0.11% | 18.37 | 18.38 | 18.23 | 54,213 |
Dec 10 2024 | 18.35 | 0.02 | 0.11% | 18.31 | 18.38 | 18.30 | 19,565 |
Dec 09 2024 | 18.33 | -0.02 | -0.08% | 18.35 | 18.40 | 18.2901 | 11,068 |
Dec 06 2024 | 18.345 | -0.05 | -0.24% | 18.38 | 18.48 | 18.30 | 30,378 |
Dec 05 2024 | 18.39 | -0.08 | -0.43% | 18.42 | 18.55 | 18.39 | 21,528 |
Dec 04 2024 | 18.47 | 0.01 | 0.05% | 18.48 | 18.50 | 18.40 | 20,939 |
Dec 03 2024 | 18.46 | -0.03 | -0.16% | 18.49 | 18.54 | 18.439 | 20,251 |
Dec 02 2024 | 18.49 | 0.07 | 0.38% | 18.48 | 18.50 | 18.37 | 17,548 |
Nov 29 2024 | 18.42 | 0.07 | 0.38% | 18.45 | 18.45 | 18.32 | 14,689 |
Nov 27 2024 | 18.35 | 0.08 | 0.44% | 18.24 | 18.35 | 18.24 | 35,173 |
Nov 26 2024 | 18.27 | 0.07 | 0.38% | 18.21 | 18.30 | 18.15 | 33,774 |
Nov 25 2024 | 18.20 | 0.07 | 0.39% | 18.17 | 18.24 | 18.15 | 20,205 |
Nov 22 2024 | 18.13 | -0.02 | -0.11% | 18.25 | 18.25 | 18.11 | 18,544 |
Nov 21 2024 | 18.15 | -0.06 | -0.33% | 18.12 | 18.2117 | 18.12 | 17,141 |
Nov 20 2024 | 18.21 | 0.03 | 0.17% | 18.15 | 18.25 | 18.15 | 29,759 |
Nov 19 2024 | 18.18 | 0.03 | 0.17% | 18.22 | 18.30 | 18.16 | 27,866 |
Nov 18 2024 | 18.15 | -0.25 | -1.36% | 18.40 | 18.4266 | 18.13 | 93,456 |
Nov 15 2024 | 18.40 | -0.02 | -0.11% | 18.46 | 18.475 | 18.40 | 36,810 |
Nov 14 2024 | 18.42 | -0.03 | -0.16% | 18.47 | 18.516 | 18.42 | 27,065 |
Nov 13 2024 | 18.45 | 0.00 | 0.00% | 18.46 | 18.60 | 18.45 | 11,339 |
Nov 12 2024 | 18.45 | -0.10 | -0.54% | 18.61 | 18.6519 | 18.40 | 43,132 |
Nov 11 2024 | 18.55 | -0.12 | -0.64% | 18.64 | 18.659 | 18.52 | 16,263 |
Nov 08 2024 | 18.67 | 0.08 | 0.43% | 18.64 | 18.67 | 18.63 | 8,642 |
Nov 07 2024 | 18.59 | 0.14 | 0.76% | 18.51 | 18.61 | 18.51 | 11,912 |
Nov 06 2024 | 18.45 | -0.14 | -0.75% | 18.50 | 18.5345 | 18.45 | 27,071 |
Nov 05 2024 | 18.59 | 0.03 | 0.16% | 18.5601 | 18.66 | 18.5601 | 7,723 |
Nov 04 2024 | 18.56 | -0.12 | -0.64% | 18.68 | 18.7233 | 18.53 | 31,770 |
Nov 01 2024 | 18.68 | 0.04 | 0.21% | 18.66 | 18.73 | 18.592 | 6,934 |
Oct 31 2024 | 18.64 | 0.09 | 0.49% | 18.60 | 18.73 | 18.59 | 26,854 |
Oct 30 2024 | 18.55 | 0.03 | 0.16% | 18.51 | 18.58 | 18.51 | 9,532 |
Oct 29 2024 | 18.52 | 0.02 | 0.11% | 18.51 | 18.56 | 18.50 | 25,976 |
Oct 28 2024 | 18.50 | -0.03 | -0.16% | 18.55 | 18.565 | 18.50 | 14,715 |
Oct 25 2024 | 18.53 | -0.02 | -0.11% | 18.55 | 18.575 | 18.53 | 10,581 |
Oct 24 2024 | 18.55 | -0.04 | -0.22% | 18.59 | 18.65 | 18.55 | 13,370 |
Oct 23 2024 | 18.59 | -0.21 | -1.12% | 18.73 | 18.885 | 18.59 | 23,751 |
Oct 22 2024 | 18.80 | -0.05 | -0.27% | 18.84 | 18.86 | 18.76 | 9,355 |
Oct 21 2024 | 18.85 | 0.05 | 0.27% | 18.78 | 18.86 | 18.73 | 24,952 |
Oct 18 2024 | 18.80 | 0.15 | 0.80% | 18.67 | 18.81 | 18.66 | 34,270 |
Oct 17 2024 | 18.65 | -0.02 | -0.11% | 18.66 | 18.70 | 18.65 | 17,703 |
Oct 16 2024 | 18.67 | 0.02 | 0.11% | 18.66 | 18.69 | 18.65 | 14,655 |
Oct 15 2024 | 18.65 | -0.02 | -0.11% | 18.68 | 18.69 | 18.65 | 16,945 |
Oct 14 2024 | 18.67 | 0.01 | 0.05% | 18.70 | 18.7114 | 18.66 | 8,580 |