Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETER3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.92 | -0.08 | -1.33% | 6.04 | 6.05 | 5.92 | 2,832 |
| Jun 27 2024 | 6.00 | 0.15 | 2.56% | 5.87 | 6.00 | 5.77 | 2,866 |
| Jun 26 2024 | 5.85 | -0.10 | -1.68% | 5.97 | 5.97 | 5.76 | 2,420 |
| Jun 25 2024 | 5.95 | 0.06 | 1.02% | 6.00 | 6.00 | 5.84 | 2,823 |
| Jun 24 2024 | 5.89 | 0.10 | 1.73% | 5.89 | 5.99 | 5.82 | 2,406 |
| Jun 21 2024 | 5.79 | 0.05 | 0.87% | 5.73 | 5.86 | 5.73 | 1,998 |
| Jun 20 2024 | 5.74 | -0.16 | -2.71% | 5.91 | 5.97 | 5.74 | 2,979 |
| Jun 19 2024 | 5.90 | 0.02 | 0.34% | 5.90 | 5.90 | 5.64 | 3,964 |
| Jun 18 2024 | 5.88 | -0.08 | -1.34% | 5.98 | 6.00 | 5.85 | 3,297 |
| Jun 17 2024 | 5.96 | -0.14 | -2.30% | 6.15 | 6.15 | 5.95 | 4,768 |
| Jun 14 2024 | 6.10 | -0.06 | -0.97% | 6.23 | 6.27 | 6.10 | 1,439 |
| Jun 13 2024 | 6.16 | -0.03 | -0.48% | 6.30 | 6.30 | 6.13 | 2,087 |
| Jun 12 2024 | 6.19 | -0.01 | -0.16% | 6.30 | 6.31 | 6.12 | 2,869 |
| Jun 11 2024 | 6.20 | 0.10 | 1.64% | 6.12 | 6.21 | 6.10 | 2,102 |
| Jun 10 2024 | 6.10 | 0.00 | 0.00% | 6.17 | 6.20 | 6.06 | 2,438 |
| Jun 07 2024 | 6.10 | -0.20 | -3.17% | 6.39 | 6.39 | 6.10 | 2,809 |
| Jun 06 2024 | 6.30 | 0.13 | 2.11% | 6.26 | 6.36 | 6.15 | 1,971 |
| Jun 05 2024 | 6.17 | 0.07 | 1.15% | 6.20 | 6.22 | 6.15 | 1,264 |
| Jun 04 2024 | 6.10 | -0.04 | -0.65% | 6.16 | 6.22 | 6.10 | 2,117 |
| Jun 03 2024 | 6.14 | 0.04 | 0.66% | 6.11 | 6.27 | 6.11 | 2,507 |
| May 31 2024 | 6.10 | -0.04 | -0.65% | 6.14 | 6.20 | 6.03 | 2,638 |
| May 29 2024 | 6.14 | -0.09 | -1.44% | 6.27 | 6.27 | 6.04 | 3,084 |
| May 28 2024 | 6.23 | -0.17 | -2.66% | 6.36 | 6.47 | 6.18 | 3,582 |
| May 27 2024 | 6.40 | -0.19 | -2.88% | 6.59 | 6.60 | 6.35 | 3,452 |
| May 24 2024 | 6.59 | 0.09 | 1.38% | 6.60 | 6.64 | 6.54 | 1,760 |
| May 23 2024 | 6.50 | 0.06 | 0.93% | 6.46 | 6.60 | 6.36 | 3,207 |
| May 22 2024 | 6.44 | -0.25 | -3.74% | 6.73 | 6.73 | 6.43 | 5,461 |
| May 21 2024 | 6.69 | 0.02 | 0.30% | 6.65 | 6.74 | 6.61 | 2,265 |
| May 20 2024 | 6.67 | -0.02 | -0.30% | 6.66 | 6.72 | 6.59 | 3,896 |
| May 17 2024 | 6.69 | -0.05 | -0.74% | 6.74 | 6.74 | 6.65 | 3,212 |
| May 16 2024 | 6.74 | 0.02 | 0.30% | 6.74 | 6.79 | 6.65 | 2,952 |
| May 15 2024 | 6.72 | -0.12 | -1.75% | 6.86 | 6.90 | 6.70 | 3,557 |
| May 14 2024 | 6.84 | 0.10 | 1.48% | 6.74 | 6.85 | 6.74 | 2,161 |
| May 13 2024 | 6.74 | 0.03 | 0.45% | 6.70 | 6.78 | 6.67 | 2,985 |
| May 10 2024 | 6.71 | -0.13 | -1.90% | 6.90 | 6.92 | 6.70 | 2,979 |
| May 09 2024 | 6.84 | -0.10 | -1.44% | 6.88 | 6.90 | 6.72 | 3,922 |
| May 08 2024 | 6.94 | -0.39 | -5.32% | 7.12 | 7.15 | 6.80 | 6,230 |
| May 07 2024 | 7.33 | 0.17 | 2.37% | 7.18 | 7.45 | 7.16 | 2,335 |
| May 06 2024 | 7.16 | -0.03 | -0.42% | 7.15 | 7.24 | 7.10 | 2,080 |
| May 03 2024 | 7.19 | 0.07 | 0.98% | 7.14 | 7.28 | 7.12 | 1,914 |
| May 02 2024 | 7.12 | 0.07 | 0.99% | 7.07 | 7.22 | 7.02 | 2,498 |
| Apr 30 2024 | 7.05 | -0.11 | -1.54% | 7.16 | 7.18 | 7.02 | 1,967 |
| Apr 29 2024 | 7.16 | -0.14 | -1.92% | 7.27 | 7.35 | 7.13 | 2,197 |
| Apr 26 2024 | 7.30 | 0.07 | 0.97% | 7.30 | 7.30 | 7.16 | 1,990 |
| Apr 25 2024 | 7.23 | -0.07 | -0.96% | 7.32 | 7.32 | 7.15 | 2,060 |
| Apr 24 2024 | 7.30 | -0.03 | -0.41% | 7.25 | 7.44 | 7.17 | 1,625 |
| Apr 23 2024 | 7.33 | -0.24 | -3.17% | 7.57 | 7.57 | 7.33 | 1,753 |
| Apr 22 2024 | 7.57 | -0.08 | -1.05% | 7.65 | 7.76 | 7.50 | 2,046 |
| Apr 19 2024 | 7.65 | 0.21 | 2.82% | 7.46 | 7.68 | 7.45 | 3,292 |
| Apr 18 2024 | 7.44 | 0.04 | 0.54% | 7.42 | 7.53 | 7.41 | 2,092 |
| Apr 17 2024 | 7.40 | -0.01 | -0.13% | 7.43 | 7.45 | 7.28 | 2,192 |
| Apr 16 2024 | 7.41 | 0.22 | 3.06% | 7.22 | 7.52 | 6.97 | 3,880 |
| Apr 15 2024 | 7.19 | -0.08 | -1.10% | 7.35 | 7.35 | 7.10 | 3,101 |
| Apr 12 2024 | 7.27 | -0.08 | -1.09% | 7.37 | 7.37 | 7.11 | 3,652 |
| Apr 11 2024 | 7.35 | -0.15 | -2.00% | 7.52 | 7.52 | 7.22 | 2,378 |
| Apr 10 2024 | 7.50 | -0.05 | -0.66% | 7.60 | 7.60 | 7.40 | 1,842 |
| Apr 09 2024 | 7.55 | 0.29 | 3.99% | 7.34 | 7.59 | 7.31 | 4,995 |
| Apr 08 2024 | 7.26 | 0.01 | 0.14% | 7.30 | 7.33 | 7.22 | 2,730 |
| Apr 05 2024 | 7.25 | -0.03 | -0.41% | 7.16 | 7.34 | 7.15 | 1,573 |
| Apr 04 2024 | 7.28 | 0.04 | 0.55% | 7.24 | 7.35 | 7.20 | 1,830 |
| Apr 03 2024 | 7.24 | -0.07 | -0.96% | 7.35 | 7.39 | 7.15 | 2,455 |
| Apr 02 2024 | 7.31 | 0.11 | 1.53% | 7.25 | 7.39 | 7.11 | 3,108 |
| Apr 01 2024 | 7.20 | -0.05 | -0.69% | 7.15 | 7.28 | 7.09 | 2,606 |
