Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 01 2024 | 55.90 | -1.50 | -2.61% | 56.70 | 57.40 | 55.70 | 3,259 |
| Sep 30 2024 | 57.40 | 0.30 | 0.53% | 57.10 | 57.70 | 56.70 | 2,764 |
| Sep 27 2024 | 57.10 | 1.00 | 1.78% | 56.70 | 57.10 | 56.20 | 1,719 |
| Sep 26 2024 | 56.10 | 1.00 | 1.81% | 56.50 | 57.00 | 55.80 | 3,280 |
| Sep 25 2024 | 55.10 | -0.60 | -1.08% | 55.60 | 56.40 | 55.10 | 16,660 |
| Sep 24 2024 | 55.70 | 1.60 | 2.96% | 54.50 | 55.70 | 54.50 | 2,309 |
| Sep 23 2024 | 54.10 | -1.30 | -2.35% | 55.10 | 55.50 | 54.10 | 1,738 |
| Sep 20 2024 | 55.40 | -0.50 | -0.89% | 55.60 | 56.00 | 54.60 | 4,861 |
| Sep 19 2024 | 55.90 | -0.10 | -0.18% | 56.00 | 56.00 | 55.70 | 3,934 |
| Sep 18 2024 | 56.00 | 0.00 | 0.00% | 55.70 | 56.00 | 55.40 | 1,744 |
| Sep 17 2024 | 56.00 | 0.30 | 0.54% | 55.10 | 56.00 | 55.10 | 1,402 |
| Sep 16 2024 | 55.70 | -0.30 | -0.54% | 56.00 | 56.00 | 55.10 | 2,252 |
| Sep 13 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.10 | 55.50 | 9,557 |
| Sep 12 2024 | 56.00 | 0.20 | 0.36% | 55.30 | 56.20 | 55.30 | 7,743 |
| Sep 11 2024 | 55.80 | 0.20 | 0.36% | 54.80 | 56.00 | 54.60 | 1,337 |
| Sep 10 2024 | 55.60 | 0.40 | 0.72% | 55.20 | 56.00 | 54.60 | 2,033 |
| Sep 09 2024 | 55.20 | -0.30 | -0.54% | 55.60 | 56.10 | 54.20 | 1,845 |
| Sep 06 2024 | 55.50 | -1.50 | -2.63% | 56.30 | 57.50 | 55.10 | 1,036 |
| Sep 05 2024 | 57.00 | 0.80 | 1.42% | 56.60 | 57.80 | 56.30 | 1,573 |
| Sep 04 2024 | 56.20 | 0.70 | 1.26% | 55.50 | 56.60 | 54.60 | 1,787 |
| Sep 03 2024 | 55.50 | -2.10 | -3.65% | 58.30 | 58.30 | 55.10 | 2,003 |
| Sep 02 2024 | 57.60 | -0.30 | -0.52% | 58.10 | 58.70 | 57.00 | 1,205 |
| Aug 30 2024 | 57.90 | 1.00 | 1.76% | 56.90 | 58.70 | 56.60 | 1,692 |
| Aug 29 2024 | 56.90 | 0.50 | 0.89% | 56.50 | 57.30 | 56.30 | 2,370 |
| Aug 28 2024 | 56.40 | -1.60 | -2.76% | 58.10 | 58.10 | 56.30 | 2,199 |
| Aug 27 2024 | 58.00 | 0.50 | 0.87% | 57.20 | 58.20 | 57.20 | 1,363 |
| Aug 26 2024 | 57.50 | -0.90 | -1.54% | 57.80 | 58.50 | 56.90 | 3,164 |
| Aug 23 2024 | 58.40 | 1.60 | 2.82% | 56.80 | 58.90 | 56.30 | 6,556 |
| Aug 22 2024 | 56.80 | -0.30 | -0.53% | 56.80 | 58.00 | 56.30 | 1,652 |
| Aug 21 2024 | 57.10 | -0.10 | -0.17% | 56.50 | 57.20 | 56.40 | 2,509 |
| Aug 20 2024 | 57.20 | -0.40 | -0.69% | 57.80 | 58.00 | 56.40 | 2,476 |
| Aug 19 2024 | 57.60 | -0.40 | -0.69% | 58.30 | 58.30 | 56.70 | 6,609 |
| Aug 16 2024 | 58.00 | 1.50 | 2.65% | 57.20 | 58.50 | 56.90 | 2,496 |
| Aug 15 2024 | 56.50 | -1.40 | -2.42% | 58.00 | 58.00 | 55.70 | 5,127 |
| Aug 14 2024 | 57.90 | -0.70 | -1.19% | 58.00 | 58.60 | 57.60 | 2,725 |
| Aug 13 2024 | 58.60 | 0.00 | 0.00% | 58.50 | 59.20 | 57.70 | 2,314 |
| Aug 12 2024 | 58.60 | -1.70 | -2.82% | 60.50 | 61.00 | 58.10 | 2,360 |
| Aug 09 2024 | 60.30 | 1.20 | 2.03% | 59.40 | 60.40 | 58.10 | 5,286 |
| Aug 08 2024 | 59.10 | -1.50 | -2.48% | 60.70 | 60.90 | 59.10 | 1,304 |
| Aug 07 2024 | 60.60 | 2.00 | 3.41% | 59.80 | 62.00 | 59.00 | 4,951 |
| Aug 06 2024 | 58.60 | -1.90 | -3.14% | 60.90 | 61.00 | 58.00 | 3,431 |
| Aug 05 2024 | 60.50 | -3.00 | -4.72% | 61.10 | 62.50 | 56.60 | 9,219 |
| Aug 02 2024 | 63.50 | -1.10 | -1.70% | 63.70 | 64.30 | 62.40 | 1,298 |
| Aug 01 2024 | 64.60 | -0.90 | -1.37% | 65.10 | 66.20 | 63.90 | 846 |
| Jul 31 2024 | 65.50 | -0.90 | -1.36% | 66.10 | 66.40 | 65.30 | 1,893 |
| Jul 30 2024 | 66.40 | 1.00 | 1.53% | 65.30 | 66.40 | 65.20 | 912 |
| Jul 29 2024 | 65.40 | 0.30 | 0.46% | 65.20 | 65.80 | 64.90 | 1,892 |
| Jul 26 2024 | 65.10 | -0.10 | -0.15% | 65.60 | 65.90 | 64.90 | 2,196 |
| Jul 25 2024 | 65.20 | 0.60 | 0.93% | 64.50 | 65.40 | 64.50 | 489 |
| Jul 24 2024 | 64.60 | 0.30 | 0.47% | 64.20 | 65.20 | 64.00 | 1,434 |
| Jul 23 2024 | 64.30 | -1.50 | -2.28% | 66.10 | 66.10 | 64.30 | 913 |
| Jul 22 2024 | 65.80 | 0.20 | 0.30% | 65.00 | 66.00 | 65.00 | 862 |
| Jul 19 2024 | 65.60 | 0.10 | 0.15% | 65.20 | 65.70 | 65.20 | 1,191 |
| Jul 18 2024 | 65.50 | 0.60 | 0.92% | 65.50 | 66.20 | 65.40 | 2,725 |
| Jul 17 2024 | 64.90 | 0.30 | 0.46% | 64.70 | 65.50 | 64.60 | 1,576 |
| Jul 16 2024 | 64.60 | -0.40 | -0.62% | 65.00 | 65.30 | 63.40 | 8,803 |
| Jul 15 2024 | 65.00 | -1.00 | -1.52% | 65.50 | 66.30 | 65.00 | 1,530 |
| Jul 12 2024 | 66.00 | -0.50 | -0.75% | 66.30 | 66.30 | 65.60 | 5,143 |
| Jul 11 2024 | 66.50 | 1.60 | 2.47% | 64.90 | 67.10 | 64.50 | 2,974 |
| Jul 10 2024 | 64.90 | 0.00 | 0.00% | 64.40 | 65.10 | 64.40 | 3,197 |
| Jul 09 2024 | 64.90 | -0.40 | -0.61% | 65.30 | 65.80 | 64.00 | 4,267 |
| Jul 08 2024 | 65.30 | -1.40 | -2.10% | 66.70 | 68.00 | 65.20 | 4,401 |
| Jul 05 2024 | 66.70 | 2.80 | 4.38% | 64.70 | 66.70 | 64.40 | 4,474 |
| Jul 04 2024 | 63.90 | 1.00 | 1.59% | 63.80 | 64.60 | 63.00 | 3,133 |
