Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EKTR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2025 | 49.60 | 0.37 | 0.75% | 49.25 | 52.99 | 49.25 | 400 |
| Mar 20 2025 | 49.23 | 0.00 | 0.00% | 49.23 | 49.23 | 49.23 | 0 |
| Mar 19 2025 | 49.23 | 0.23 | 0.47% | 49.23 | 49.23 | 49.23 | 100 |
| Mar 18 2025 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 0 |
| Mar 17 2025 | 49.00 | 0.00 | 0.00% | 49.00 | 49.00 | 49.00 | 0 |
| Mar 14 2025 | 49.00 | -0.50 | -1.01% | 49.00 | 49.00 | 48.90 | 500 |
| Mar 13 2025 | 49.50 | -0.40 | -0.80% | 49.50 | 49.50 | 49.50 | 100 |
| Mar 12 2025 | 49.90 | 0.00 | 0.00% | 49.90 | 49.90 | 49.90 | 0 |
| Mar 11 2025 | 49.90 | 0.00 | 0.00% | 49.90 | 49.90 | 49.90 | 0 |
| Mar 10 2025 | 49.90 | 0.00 | 0.00% | 49.90 | 49.90 | 49.90 | 0 |
| Mar 07 2025 | 49.90 | 1.57 | 3.25% | 49.90 | 49.90 | 49.90 | 100 |
| Mar 06 2025 | 48.33 | -1.77 | -3.53% | 48.31 | 48.33 | 48.31 | 300 |
| Mar 05 2025 | 50.10 | 1.55 | 3.19% | 50.09 | 50.10 | 50.09 | 300 |
| Feb 28 2025 | 48.55 | -0.06 | -0.12% | 48.65 | 48.65 | 48.55 | 300 |
| Feb 27 2025 | 48.61 | 0.00 | 0.00% | 48.61 | 48.61 | 48.61 | 0 |
| Feb 26 2025 | 48.61 | 0.00 | 0.00% | 48.61 | 48.61 | 48.61 | 0 |
| Feb 25 2025 | 48.61 | -2.39 | -4.69% | 50.02 | 50.02 | 48.61 | 2,000 |
| Feb 24 2025 | 51.00 | -0.62 | -1.20% | 51.01 | 51.01 | 51.00 | 300 |
| Feb 21 2025 | 51.62 | -0.03 | -0.06% | 51.64 | 51.65 | 51.62 | 400 |
| Feb 20 2025 | 51.65 | 0.14 | 0.27% | 51.51 | 51.66 | 51.51 | 400 |
| Feb 19 2025 | 51.51 | -0.49 | -0.94% | 51.51 | 51.51 | 51.51 | 100 |
| Feb 18 2025 | 52.00 | -3.01 | -5.47% | 55.22 | 55.22 | 51.00 | 1,300 |
| Feb 17 2025 | 55.01 | 0.00 | 0.00% | 55.01 | 55.01 | 55.01 | 0 |
| Feb 14 2025 | 55.01 | -1.99 | -3.49% | 58.00 | 58.00 | 55.01 | 200 |
| Feb 13 2025 | 57.00 | -0.89 | -1.54% | 57.85 | 57.85 | 57.00 | 500 |
| Feb 12 2025 | 57.89 | 1.87 | 3.34% | 57.89 | 57.89 | 57.89 | 100 |
| Feb 11 2025 | 56.02 | 0.02 | 0.04% | 56.09 | 56.09 | 56.02 | 200 |
| Feb 10 2025 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 0 |
| Feb 07 2025 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 0 |
| Feb 06 2025 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 0 |
| Feb 05 2025 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 0 |
| Feb 04 2025 | 56.00 | 0.00 | 0.00% | 55.69 | 56.00 | 55.65 | 700 |
| Feb 03 2025 | 56.00 | 4.00 | 7.69% | 56.00 | 56.00 | 56.00 | 100 |
| Jan 31 2025 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 0 |
| Jan 30 2025 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 100 |
| Jan 29 2025 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 300 |
| Jan 28 2025 | 52.00 | -1.64 | -3.06% | 52.00 | 52.00 | 52.00 | 300 |
| Jan 27 2025 | 53.64 | 0.00 | 0.00% | 53.64 | 53.64 | 53.64 | 0 |
| Jan 24 2025 | 53.64 | 3.64 | 7.28% | 49.51 | 53.64 | 49.51 | 200 |
| Jan 23 2025 | 50.00 | -0.01 | -0.02% | 50.01 | 50.01 | 50.00 | 1,000 |
| Jan 22 2025 | 50.01 | 0.00 | 0.00% | 50.01 | 50.01 | 50.01 | 0 |
| Jan 21 2025 | 50.01 | 0.01 | 0.02% | 53.99 | 54.00 | 50.01 | 600 |
| Jan 20 2025 | 50.00 | -0.99 | -1.94% | 48.61 | 50.00 | 48.61 | 300 |
| Jan 17 2025 | 50.99 | 0.00 | 0.00% | 50.99 | 50.99 | 50.99 | 0 |
| Jan 16 2025 | 50.99 | 0.98 | 1.96% | 50.01 | 50.99 | 50.01 | 400 |
| Jan 15 2025 | 50.01 | -0.99 | -1.94% | 50.51 | 50.51 | 50.01 | 500 |
| Jan 14 2025 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 0 |
| Jan 13 2025 | 51.00 | 1.03 | 2.06% | 50.00 | 51.00 | 50.00 | 300 |
| Jan 10 2025 | 49.97 | -0.03 | -0.06% | 49.97 | 49.97 | 49.97 | 100 |
| Jan 09 2025 | 50.00 | 0.00 | 0.00% | 50.00 | 50.00 | 50.00 | 100 |
| Jan 08 2025 | 50.00 | 1.00 | 2.04% | 50.00 | 50.00 | 50.00 | 100 |
| Jan 07 2025 | 49.00 | -1.00 | -2.00% | 49.00 | 49.00 | 49.00 | 200 |
| Jan 06 2025 | 50.00 | 2.83 | 6.00% | 50.00 | 50.00 | 50.00 | 100 |
| Jan 03 2025 | 47.17 | -2.83 | -5.66% | 51.96 | 51.97 | 47.17 | 2,700 |
| Jan 02 2025 | 50.00 | 1.00 | 2.04% | 50.00 | 50.50 | 50.00 | 400 |
| Dec 30 2024 | 49.00 | -1.80 | -3.54% | 49.00 | 49.00 | 49.00 | 400 |
| Dec 27 2024 | 50.80 | 1.80 | 3.67% | 50.80 | 50.80 | 47.00 | 700 |
| Dec 26 2024 | 49.00 | -2.00 | -3.92% | 49.00 | 49.00 | 49.00 | 300 |
| Dec 23 2024 | 51.00 | 3.03 | 6.32% | 48.60 | 51.00 | 48.60 | 300 |
