Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ERNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 5.816 | 0.00 | 0.03% | 5.818 | 5.8345 | 5.80 | 197,870 |
| Jun 28 2024 | 5.814 | 0.00 | -0.03% | 5.818 | 5.818 | 5.814 | 230,843 |
| Jun 27 2024 | 5.816 | 0.00 | 0.07% | 5.816 | 5.8175 | 5.8135 | 517,287 |
| Jun 26 2024 | 5.812 | 0.00 | 0.00% | 5.811 | 5.8145 | 5.789 | 962,471 |
| Jun 25 2024 | 5.812 | 0.00 | -0.02% | 5.81 | 5.8135 | 5.796 | 262,256 |
| Jun 24 2024 | 5.813 | 0.00 | -0.07% | 5.814 | 5.8145 | 5.8115 | 377,353 |
| Jun 21 2024 | 5.817 | 0.01 | 0.10% | 5.808 | 5.817 | 5.808 | 741,543 |
| Jun 20 2024 | 5.811 | 0.00 | 0.07% | 5.807 | 5.825 | 5.8045 | 505,993 |
| Jun 19 2024 | 5.807 | 0.00 | -0.02% | 5.812 | 5.8245 | 5.8045 | 140,011 |
| Jun 18 2024 | 5.808 | 0.00 | -0.03% | 5.809 | 5.81 | 5.8035 | 414,814 |
| Jun 17 2024 | 5.81 | 0.00 | 0.00% | 5.806 | 5.81 | 5.7955 | 1,186,729 |
| Jun 14 2024 | 5.81 | 0.00 | 0.05% | 5.806 | 5.8235 | 5.8035 | 316,280 |
| Jun 13 2024 | 5.807 | 0.00 | -0.02% | 5.843 | 5.843 | 5.803 | 1,380,807 |
| Jun 12 2024 | 5.808 | 0.01 | 0.14% | 5.802 | 5.818 | 5.799 | 926,514 |
| Jun 11 2024 | 5.80 | 0.00 | 0.00% | 5.803 | 5.8165 | 5.7985 | 532,355 |
| Jun 10 2024 | 5.80 | 0.00 | 0.05% | 5.803 | 5.803 | 5.7955 | 805,958 |
| Jun 07 2024 | 5.797 | 0.00 | -0.03% | 5.794 | 5.801 | 5.794 | 1,516,811 |
| Jun 06 2024 | 5.799 | 0.00 | 0.00% | 5.80 | 5.815 | 5.794 | 218,153 |
| Jun 05 2024 | 5.799 | 0.00 | 0.05% | 5.79 | 5.799 | 5.79 | 201,165 |
| Jun 04 2024 | 5.796 | 0.00 | 0.07% | 5.796 | 5.7985 | 5.7925 | 346,917 |
| Jun 03 2024 | 5.792 | 0.00 | -0.05% | 5.783 | 5.796 | 5.783 | 147,142 |
| May 31 2024 | 5.795 | 0.00 | 0.02% | 5.79 | 5.795 | 5.7875 | 1,527,565 |
| May 30 2024 | 5.794 | 0.00 | 0.05% | 5.80 | 5.80 | 5.7885 | 91,429 |
| May 29 2024 | 5.791 | 0.00 | -0.03% | 5.791 | 5.794 | 5.788 | 3,658,839 |
| May 28 2024 | 5.793 | 0.00 | 0.05% | 5.79 | 5.793 | 5.787 | 1,073,948 |
| May 24 2024 | 5.79 | 0.00 | 0.05% | 5.782 | 5.79 | 5.782 | 222,292 |
| May 23 2024 | 5.787 | 0.00 | 0.03% | 5.783 | 5.793 | 5.7825 | 571,965 |
| May 22 2024 | 5.785 | 0.00 | 0.00% | 5.795 | 5.805 | 5.7825 | 329,111 |
| May 21 2024 | 5.785 | 0.00 | 0.02% | 5.78 | 5.7865 | 5.78 | 573,745 |
| May 20 2024 | 5.784 | 0.00 | 0.02% | 5.779 | 5.785 | 5.779 | 158,952 |
| May 17 2024 | 5.783 | 0.00 | 0.00% | 5.777 | 5.783 | 5.777 | 990,882 |
| May 16 2024 | 5.783 | 0.00 | 0.03% | 5.776 | 5.7865 | 5.764 | 560,709 |
| May 15 2024 | 5.781 | 0.00 | 0.03% | 5.776 | 5.7895 | 5.7745 | 337,381 |
| May 14 2024 | 5.779 | 0.00 | 0.03% | 5.778 | 5.7855 | 5.772 | 291,180 |
| May 13 2024 | 5.777 | 0.00 | 0.02% | 5.776 | 5.7895 | 5.7755 | 187,522 |
| May 10 2024 | 5.776 | 0.00 | -0.03% | 5.773 | 5.785 | 5.773 | 128,896 |
| May 09 2024 | 5.7775 | 0.00 | 0.06% | 5.774 | 5.7835 | 5.7735 | 288,221 |
| May 08 2024 | 5.774 | 0.00 | 0.00% | 5.77 | 5.7755 | 5.7695 | 385,388 |
| May 07 2024 | 5.774 | 0.00 | 0.03% | 5.764 | 5.776 | 5.764 | 487,686 |
| May 03 2024 | 5.772 | 0.01 | 0.10% | 5.771 | 5.788 | 5.764 | 133,250 |
| May 02 2024 | 5.766 | 0.00 | 0.03% | 5.801 | 5.801 | 5.763 | 336,270 |
| May 01 2024 | 5.764 | 0.00 | 0.05% | 5.765 | 5.7795 | 5.7605 | 94,175 |
| Apr 30 2024 | 5.761 | 0.00 | -0.02% | 5.762 | 5.7695 | 5.761 | 777,361 |
| Apr 29 2024 | 5.762 | 0.00 | 0.00% | 5.752 | 5.764 | 5.752 | 511,118 |
| Apr 26 2024 | 5.762 | 0.00 | 0.03% | 5.759 | 5.7705 | 5.7565 | 696,079 |
| Apr 25 2024 | 5.76 | 0.00 | 0.03% | 5.75 | 5.776 | 5.75 | 690,168 |
| Apr 24 2024 | 5.758 | 0.00 | 0.02% | 5.755 | 5.758 | 5.7545 | 326,367 |
| Apr 23 2024 | 5.757 | 0.00 | 0.05% | 5.757 | 5.757 | 5.7475 | 335,176 |
| Apr 22 2024 | 5.754 | 0.00 | -0.02% | 5.752 | 5.755 | 5.751 | 378,750 |
| Apr 19 2024 | 5.755 | 0.00 | 0.02% | 5.754 | 5.755 | 5.7445 | 149,150 |
| Apr 18 2024 | 5.754 | 0.00 | 0.03% | 5.751 | 5.7565 | 5.747 | 554,785 |
| Apr 17 2024 | 5.752 | 0.00 | 0.02% | 5.748 | 5.756 | 5.747 | 629,046 |
| Apr 16 2024 | 5.751 | 0.00 | 0.00% | 5.752 | 5.7575 | 5.7475 | 861,351 |
| Apr 15 2024 | 5.751 | 0.00 | 0.04% | 5.748 | 5.7625 | 5.7475 | 485,851 |
| Apr 12 2024 | 5.7485 | 0.00 | -0.01% | 5.751 | 5.761 | 5.7445 | 344,325 |
| Apr 11 2024 | 5.749 | 0.00 | 0.06% | 5.747 | 5.7655 | 5.7445 | 209,328 |
| Apr 10 2024 | 5.7455 | 0.00 | -0.04% | 5.737 | 5.7505 | 5.737 | 421,136 |
| Apr 09 2024 | 5.748 | 0.00 | 0.06% | 5.744 | 5.748 | 5.744 | 195,961 |
| Apr 08 2024 | 5.7445 | 0.00 | -0.03% | 5.75 | 5.7605 | 5.731 | 176,376 |
| Apr 05 2024 | 5.746 | 0.00 | 0.00% | 5.744 | 5.765 | 5.7405 | 775,060 |
| Apr 04 2024 | 5.746 | 0.00 | 0.05% | 5.737 | 5.747 | 5.737 | 1,111,276 |
| Apr 03 2024 | 5.743 | 0.00 | 0.02% | 5.734 | 5.745 | 5.7325 | 594,514 |
