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 |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 28.70 | -1.50 | -4.97% | 30.10 | 30.10 | 28.70 | 1,529 |
| Jul 23 2024 | 30.20 | 0.50 | 1.68% | 30.10 | 30.20 | 29.40 | 655 |
| Jul 22 2024 | 29.70 | 0.60 | 2.06% | 29.80 | 30.40 | 29.10 | 2,455 |
| Jul 19 2024 | 29.10 | -1.40 | -4.59% | 29.90 | 29.90 | 29.10 | 1,193 |
| Jul 18 2024 | 30.50 | 1.00 | 3.39% | 29.40 | 30.50 | 29.40 | 1,333 |
| Jul 17 2024 | 29.50 | -0.50 | -1.67% | 29.90 | 30.10 | 29.50 | 2,007 |
| Jul 16 2024 | 30.00 | -0.80 | -2.60% | 30.90 | 30.90 | 29.70 | 1,675 |
| Jul 15 2024 | 30.80 | 0.20 | 0.65% | 30.90 | 30.90 | 30.30 | 665 |
| Jul 12 2024 | 30.60 | 0.50 | 1.66% | 29.80 | 30.60 | 29.80 | 895 |
| Jul 11 2024 | 30.10 | -0.80 | -2.59% | 30.00 | 30.30 | 29.40 | 2,303 |
| Jul 10 2024 | 30.90 | 0.50 | 1.64% | 31.40 | 31.40 | 30.10 | 3,543 |
| Jul 09 2024 | 30.40 | -0.40 | -1.30% | 31.10 | 31.10 | 30.40 | 901 |
| Jul 08 2024 | 30.80 | 0.50 | 1.65% | 30.80 | 31.80 | 30.80 | 1,009 |
| Jul 05 2024 | 30.30 | -0.50 | -1.62% | 30.10 | 31.00 | 30.10 | 1,034 |
| Jul 04 2024 | 30.80 | -0.50 | -1.60% | 31.00 | 31.10 | 30.50 | 1,838 |
| Jul 03 2024 | 31.30 | -0.60 | -1.88% | 31.70 | 31.80 | 30.80 | 2,540 |
| Jul 02 2024 | 31.90 | -0.70 | -2.15% | 32.10 | 32.40 | 31.10 | 1,280 |
| Jul 01 2024 | 32.60 | -0.30 | -0.91% | 32.50 | 32.90 | 31.70 | 2,367 |
| Jun 28 2024 | 32.90 | -0.70 | -2.08% | 34.30 | 34.30 | 32.30 | 1,653 |
| Jun 27 2024 | 33.60 | 0.20 | 0.60% | 32.60 | 34.10 | 31.90 | 6,458 |
| Jun 26 2024 | 33.40 | -2.60 | -7.22% | 33.20 | 35.00 | 32.10 | 4,381 |
| Jun 25 2024 | 36.00 | -0.10 | -0.28% | 36.00 | 36.70 | 34.80 | 5,385 |
| Jun 24 2024 | 36.10 | 0.80 | 2.27% | 35.80 | 36.10 | 35.10 | 5,193 |
| Jun 21 2024 | 35.30 | 1.20 | 3.52% | 34.10 | 35.40 | 34.10 | 2,244 |
| Jun 20 2024 | 34.10 | -1.50 | -4.21% | 35.70 | 35.80 | 33.90 | 3,975 |
| Jun 19 2024 | 35.60 | -0.40 | -1.11% | 35.80 | 36.10 | 35.40 | 2,174 |
| Jun 18 2024 | 36.00 | -0.10 | -0.28% | 35.70 | 36.20 | 35.70 | 3,359 |
| Jun 17 2024 | 36.10 | -1.00 | -2.70% | 37.30 | 37.30 | 35.70 | 3,942 |
| Jun 14 2024 | 37.10 | -0.30 | -0.80% | 37.30 | 37.30 | 36.30 | 4,126 |
| Jun 13 2024 | 37.40 | 0.30 | 0.81% | 36.90 | 37.50 | 36.80 | 4,091 |
| Jun 12 2024 | 37.10 | -0.10 | -0.27% | 37.20 | 37.20 | 36.80 | 2,333 |
| Jun 11 2024 | 37.20 | -0.10 | -0.27% | 37.00 | 37.40 | 36.70 | 3,968 |
| Jun 10 2024 | 37.30 | 0.30 | 0.81% | 37.30 | 37.60 | 36.80 | 2,663 |
| Jun 07 2024 | 37.00 | 0.10 | 0.27% | 37.20 | 37.40 | 36.60 | 1,195 |
| Jun 06 2024 | 36.90 | 0.00 | 0.00% | 37.10 | 37.30 | 36.50 | 1,263 |
| Jun 05 2024 | 36.90 | 0.10 | 0.27% | 36.80 | 37.00 | 36.30 | 1,634 |
| Jun 04 2024 | 36.80 | -1.50 | -3.92% | 38.10 | 38.10 | 36.40 | 3,515 |
| Jun 03 2024 | 38.30 | 2.50 | 6.98% | 35.40 | 39.90 | 35.40 | 2,638 |
| May 31 2024 | 35.80 | -2.40 | -6.28% | 38.20 | 38.30 | 35.30 | 5,523 |
| May 30 2024 | 38.20 | 1.30 | 3.52% | 36.70 | 38.20 | 36.40 | 3,098 |
| May 29 2024 | 36.90 | 0.20 | 0.54% | 36.70 | 37.50 | 36.40 | 2,520 |
| May 28 2024 | 36.70 | 0.50 | 1.38% | 36.30 | 36.80 | 36.30 | 6,333 |
| May 27 2024 | 36.20 | 0.30 | 0.84% | 36.00 | 36.30 | 35.20 | 2,664 |
| May 24 2024 | 35.90 | 1.10 | 3.16% | 34.80 | 35.90 | 34.30 | 4,891 |
| May 23 2024 | 34.80 | 0.20 | 0.58% | 34.90 | 35.00 | 34.40 | 3,191 |
| May 22 2024 | 34.60 | -0.10 | -0.29% | 33.80 | 35.20 | 33.30 | 6,477 |
| May 21 2024 | 34.70 | 1.20 | 3.58% | 33.70 | 35.60 | 33.10 | 11,855 |
| May 20 2024 | 33.50 | 0.90 | 2.76% | 32.60 | 33.50 | 32.60 | 5,738 |
| May 17 2024 | 32.60 | 0.20 | 0.62% | 32.40 | 32.80 | 32.40 | 6,232 |
| May 16 2024 | 32.40 | 0.50 | 1.57% | 31.90 | 32.70 | 31.40 | 9,136 |
| May 15 2024 | 31.90 | 1.80 | 5.98% | 30.40 | 31.90 | 29.60 | 16,825 |
| May 14 2024 | 30.10 | 1.40 | 4.88% | 28.90 | 30.40 | 28.90 | 2,892 |
| May 13 2024 | 28.70 | -0.10 | -0.35% | 28.10 | 29.00 | 27.90 | 1,258 |
| May 10 2024 | 28.80 | 0.90 | 3.23% | 28.40 | 28.80 | 27.90 | 425 |
| May 09 2024 | 27.90 | -0.10 | -0.36% | 27.80 | 28.00 | 27.80 | 1,520 |
| May 08 2024 | 28.00 | -0.50 | -1.75% | 28.00 | 28.10 | 27.80 | 1,130 |
| May 07 2024 | 28.50 | 0.00 | 0.00% | 28.10 | 28.90 | 27.50 | 543 |
| May 06 2024 | 28.50 | -0.40 | -1.38% | 28.00 | 28.50 | 27.50 | 641 |
| May 03 2024 | 28.90 | 0.00 | 0.00% | 28.90 | 28.90 | 27.80 | 1,491 |
| May 02 2024 | 28.90 | 0.00 | 0.00% | 28.90 | 28.90 | 28.50 | 249 |
| Apr 30 2024 | 28.90 | 0.40 | 1.40% | 28.70 | 29.00 | 27.80 | 1,714 |
| Apr 29 2024 | 28.50 | 0.60 | 2.15% | 28.50 | 28.90 | 28.00 | 501 |
| Apr 26 2024 | 27.90 | 0.10 | 0.36% | 27.80 | 27.90 | 27.40 | 1,098 |
