Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
E3M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 174.60 | -7.60 | -4.17% | 182.95 | 182.95 | 174.60 | 489 |
| Mar 07 2025 | 182.20 | -2.35 | -1.27% | 183.10 | 183.10 | 178.50 | 151 |
| Mar 06 2025 | 184.55 | 0.90 | 0.49% | 184.65 | 184.65 | 182.20 | 160 |
| Mar 05 2025 | 183.65 | -2.80 | -1.50% | 187.45 | 187.75 | 183.15 | 118 |
| Mar 04 2025 | 186.45 | -3.95 | -2.07% | 190.20 | 190.20 | 186.30 | 189 |
| Mar 03 2025 | 190.40 | -6.55 | -3.33% | 199.25 | 199.75 | 189.95 | 327 |
| Feb 28 2025 | 196.95 | -8.95 | -4.35% | 199.50 | 204.50 | 196.60 | 60 |
| Feb 27 2025 | 205.90 | 1.80 | 0.88% | 204.80 | 206.90 | 204.80 | 100 |
| Feb 26 2025 | 204.10 | 7.20 | 3.66% | 199.75 | 205.90 | 199.75 | 48 |
| Feb 25 2025 | 196.90 | -2.65 | -1.33% | 197.10 | 198.65 | 196.90 | 75 |
| Feb 24 2025 | 199.55 | -0.45 | -0.23% | 200.00 | 204.30 | 198.65 | 314 |
| Feb 21 2025 | 200.00 | -12.40 | -5.84% | 215.50 | 216.30 | 200.00 | 195 |
| Feb 20 2025 | 212.40 | -34.60 | -14.01% | 250.00 | 250.00 | 207.10 | 347 |
| Feb 19 2025 | 247.00 | -1.40 | -0.56% | 246.90 | 247.00 | 246.40 | 32 |
| Feb 18 2025 | 248.40 | -4.90 | -1.93% | 253.50 | 255.10 | 248.40 | 726 |
| Feb 17 2025 | 253.30 | 0.30 | 0.12% | 255.20 | 255.20 | 253.30 | 15 |
| Feb 14 2025 | 253.00 | -2.80 | -1.09% | 253.00 | 253.00 | 253.00 | 1 |
| Feb 13 2025 | 255.80 | 7.50 | 3.02% | 255.20 | 255.90 | 255.20 | 59 |
| Feb 12 2025 | 248.30 | -3.50 | -1.39% | 255.30 | 255.30 | 248.30 | 95 |
| Feb 11 2025 | 251.80 | -2.20 | -0.87% | 250.60 | 251.80 | 250.60 | 133 |
| Feb 10 2025 | 254.00 | -3.30 | -1.28% | 254.00 | 254.00 | 254.00 | 5 |
| Feb 07 2025 | 257.30 | 1.50 | 0.59% | 255.70 | 257.80 | 253.60 | 11 |
| Feb 06 2025 | 255.80 | 10.30 | 4.20% | 248.90 | 255.80 | 40.885 | 411 |
| Feb 05 2025 | 245.50 | -1.10 | -0.45% | 242.50 | 245.50 | 241.80 | 133 |
| Feb 04 2025 | 246.60 | -2.50 | -1.00% | 250.00 | 250.00 | 245.00 | 372 |
| Feb 03 2025 | 249.10 | 8.10 | 3.36% | 245.40 | 249.10 | 242.60 | 86 |
| Jan 31 2025 | 241.00 | 0.00 | 0.00% | 241.00 | 241.00 | 241.00 | 8 |
| Jan 30 2025 | 241.00 | 2.00 | 0.84% | 241.70 | 244.70 | 241.00 | 62 |
| Jan 29 2025 | 239.00 | -6.40 | -2.61% | 241.40 | 241.40 | 239.00 | 27 |
| Jan 28 2025 | 245.40 | 4.70 | 1.95% | 240.40 | 245.40 | 240.40 | 87 |
| Jan 27 2025 | 240.70 | 5.20 | 2.21% | 241.90 | 245.20 | 235.20 | 506 |
| Jan 24 2025 | 235.50 | 5.50 | 2.39% | 232.70 | 235.50 | 232.70 | 17 |
| Jan 23 2025 | 230.00 | 2.40 | 1.05% | 227.40 | 230.00 | 225.70 | 7 |
| Jan 22 2025 | 227.60 | 0.00 | 0.00% | 227.60 | 227.60 | 227.60 | 0.00 |
| Jan 21 2025 | 227.60 | 4.70 | 2.11% | 225.00 | 227.60 | 225.00 | 90 |
| Jan 20 2025 | 222.90 | 0.00 | 0.00% | 222.90 | 222.90 | 222.90 | 0.00 |
| Jan 17 2025 | 222.90 | -0.10 | -0.04% | 221.80 | 222.90 | 221.80 | 17 |
| Jan 16 2025 | 223.00 | 0.80 | 0.36% | 221.30 | 223.00 | 221.30 | 16 |
| Jan 15 2025 | 222.20 | 1.60 | 0.73% | 221.30 | 224.90 | 221.30 | 22 |
| Jan 14 2025 | 220.60 | 1.60 | 0.73% | 220.60 | 220.60 | 220.60 | 35 |
| Jan 13 2025 | 219.00 | -4.00 | -1.79% | 219.00 | 219.00 | 219.00 | 10 |
| Jan 10 2025 | 223.00 | 2.50 | 1.13% | 221.10 | 223.00 | 221.10 | 6 |
| Jan 09 2025 | 220.50 | -1.20 | -0.54% | 220.70 | 220.70 | 220.50 | 14 |
| Jan 08 2025 | 221.70 | -5.00 | -2.21% | 218.30 | 221.70 | 218.30 | 129 |
| Jan 07 2025 | 226.70 | 2.70 | 1.21% | 225.70 | 226.70 | 222.80 | 4 |
| Jan 06 2025 | 224.00 | 2.20 | 0.99% | 224.00 | 224.00 | 223.30 | 36 |
| Jan 03 2025 | 221.80 | -2.90 | -1.29% | 222.10 | 222.10 | 221.80 | 12 |
| Jan 02 2025 | 224.70 | -2.10 | -0.93% | 224.90 | 228.70 | 224.70 | 65 |
| Dec 30 2024 | 226.80 | -2.30 | -1.00% | 227.10 | 227.40 | 226.80 | 21 |
| Dec 27 2024 | 229.10 | -5.50 | -2.34% | 230.20 | 230.20 | 227.90 | 132 |
| Dec 23 2024 | 234.60 | -2.80 | -1.18% | 240.00 | 240.00 | 233.30 | 112 |
| Dec 20 2024 | 237.40 | 0.10 | 0.04% | 236.60 | 237.40 | 233.50 | 91 |
| Dec 19 2024 | 237.30 | 2.20 | 0.94% | 229.20 | 240.00 | 229.20 | 281 |
| Dec 18 2024 | 235.10 | -2.10 | -0.89% | 235.40 | 235.70 | 235.10 | 60 |
| Dec 17 2024 | 237.20 | 5.40 | 2.33% | 230.00 | 237.20 | 230.00 | 29 |
| Dec 16 2024 | 231.80 | -2.20 | -0.94% | 234.10 | 234.10 | 231.50 | 52 |
| Dec 13 2024 | 234.00 | -5.10 | -2.13% | 238.20 | 240.50 | 233.90 | 229 |
| Dec 12 2024 | 239.10 | -3.40 | -1.40% | 241.40 | 241.40 | 236.10 | 252 |
| Dec 11 2024 | 242.50 | 5.50 | 2.32% | 236.00 | 242.50 | 236.00 | 134 |
