Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18 2024 | 795.15 | 4.30 | 0.54% | 795.15 | 795.15 | 795.15 | 0 |
| Nov 15 2024 | 790.85 | 4.30 | 0.55% | 790.85 | 790.85 | 790.85 | 0 |
| Nov 14 2024 | 786.55 | 0.40 | 0.05% | 786.55 | 786.55 | 786.55 | 478 |
| Nov 13 2024 | 786.15 | -3.15 | -0.40% | 786.15 | 786.15 | 786.15 | 0 |
| Nov 12 2024 | 789.30 | 1.05 | 0.13% | 789.30 | 789.30 | 789.30 | 631 |
| Nov 11 2024 | 788.25 | -1.65 | -0.21% | 788.25 | 788.25 | 788.25 | 40 |
| Nov 08 2024 | 789.90 | -4.00 | -0.50% | 789.90 | 789.90 | 789.90 | 0 |
| Nov 07 2024 | 793.90 | 10.05 | 1.28% | 793.90 | 793.90 | 793.90 | 0 |
| Nov 06 2024 | 783.85 | -5.85 | -0.74% | 783.85 | 783.85 | 783.85 | 0 |
| Nov 05 2024 | 789.70 | -0.55 | -0.07% | 789.70 | 789.70 | 789.70 | 0 |
| Nov 04 2024 | 790.25 | 6.30 | 0.80% | 790.25 | 790.25 | 790.25 | 10 |
| Nov 01 2024 | 783.95 | -4.00 | -0.51% | 783.95 | 783.95 | 783.95 | 0 |
| Oct 31 2024 | 787.95 | 2.15 | 0.27% | 787.95 | 787.95 | 787.95 | 674 |
| Oct 30 2024 | 785.80 | -5.45 | -0.69% | 785.80 | 785.80 | 785.80 | 0 |
| Oct 29 2024 | 791.25 | 1.15 | 0.15% | 791.25 | 791.25 | 791.25 | 0 |
| Oct 28 2024 | 790.10 | -5.15 | -0.65% | 790.10 | 790.10 | 790.10 | 138 |
| Oct 25 2024 | 795.25 | 0.95 | 0.12% | 795.25 | 795.25 | 795.25 | 0 |
| Oct 24 2024 | 794.30 | 1.60 | 0.20% | 794.30 | 794.30 | 794.30 | 81 |
| Oct 23 2024 | 792.70 | 1.85 | 0.23% | 792.70 | 792.70 | 792.70 | 0 |
| Oct 22 2024 | 790.85 | 5.05 | 0.64% | 790.85 | 790.85 | 790.85 | 0 |
| Oct 21 2024 | 785.80 | 3.75 | 0.48% | 785.80 | 785.80 | 785.80 | 0 |
| Oct 18 2024 | 782.05 | -1.60 | -0.20% | 782.05 | 782.05 | 782.05 | 0 |
| Oct 17 2024 | 783.65 | -5.25 | -0.67% | 783.65 | 783.65 | 783.65 | 0 |
| Oct 16 2024 | 788.90 | 2.80 | 0.36% | 788.90 | 788.90 | 788.90 | 0 |
| Oct 15 2024 | 786.10 | -6.10 | -0.77% | 786.10 | 786.10 | 786.10 | 0 |
| Oct 14 2024 | 792.20 | -5.10 | -0.64% | 792.20 | 792.20 | 792.20 | 0 |
| Oct 11 2024 | 797.30 | 4.20 | 0.53% | 797.30 | 797.30 | 797.30 | 0 |
| Oct 10 2024 | 793.10 | 9.65 | 1.23% | 793.10 | 793.10 | 793.10 | 41 |
| Oct 09 2024 | 783.45 | -6.35 | -0.80% | 783.45 | 783.45 | 783.45 | 0 |
| Oct 08 2024 | 789.80 | -17.05 | -2.11% | 789.80 | 789.80 | 789.80 | 0 |
| Oct 07 2024 | 806.85 | 0.55 | 0.07% | 813.60 | 813.60 | 796.00 | 344 |
| Oct 04 2024 | 806.30 | 5.20 | 0.65% | 806.40 | 812.80 | 794.55 | 1,065 |
| Oct 03 2024 | 801.10 | 1.75 | 0.22% | 801.10 | 801.10 | 801.10 | 738 |
| Oct 02 2024 | 799.35 | 7.60 | 0.96% | 799.35 | 799.35 | 799.35 | 0 |
| Oct 01 2024 | 791.75 | 12.20 | 1.57% | 789.00 | 795.70 | 783.35 | 4,189 |
| Sep 30 2024 | 779.55 | 0.50 | 0.06% | 779.55 | 779.55 | 779.55 | 4,065 |
| Sep 27 2024 | 779.05 | 4.95 | 0.64% | 779.05 | 779.05 | 779.05 | 0 |
| Sep 26 2024 | 774.10 | 5.80 | 0.75% | 778.00 | 778.00 | 773.50 | 2,567 |
| Sep 25 2024 | 768.30 | 4.25 | 0.56% | 768.30 | 768.30 | 768.30 | 0 |
| Sep 24 2024 | 764.05 | 9.85 | 1.31% | 764.05 | 764.05 | 764.05 | 0 |
| Sep 23 2024 | 754.20 | 0.80 | 0.11% | 754.20 | 754.20 | 754.20 | 0 |
| Sep 20 2024 | 753.40 | -1.65 | -0.22% | 753.40 | 753.40 | 753.40 | 65 |
| Sep 19 2024 | 755.05 | -3.90 | -0.51% | 750.70 | 758.40 | 748.20 | 2,363 |
| Sep 18 2024 | 758.95 | -1.85 | -0.24% | 760.00 | 766.85 | 751.35 | 900 |
| Sep 17 2024 | 760.80 | -2.25 | -0.29% | 760.80 | 760.80 | 760.80 | 0 |
| Sep 16 2024 | 763.05 | 0.00 | 0.00% | 763.05 | 763.05 | 763.05 | 0 |
| Sep 13 2024 | 763.05 | 0.70 | 0.09% | 763.05 | 763.05 | 763.05 | 893 |
| Sep 12 2024 | 762.35 | 4.55 | 0.60% | 762.35 | 762.35 | 762.35 | 0 |
| Sep 11 2024 | 757.80 | 9.85 | 1.32% | 759.90 | 767.10 | 748.45 | 3,233 |
| Sep 10 2024 | 747.95 | -5.10 | -0.68% | 747.95 | 747.95 | 747.95 | 79 |
| Sep 09 2024 | 753.05 | 4.95 | 0.66% | 753.05 | 753.05 | 753.05 | 0 |
| Sep 06 2024 | 748.10 | -5.90 | -0.78% | 748.10 | 748.10 | 748.10 | 60 |
| Sep 05 2024 | 754.00 | 0.00 | 0.00% | 754.00 | 754.00 | 754.00 | 0 |
| Sep 04 2024 | 754.00 | -7.60 | -1.00% | 754.00 | 754.00 | 754.00 | 19 |
| Sep 03 2024 | 761.60 | -8.85 | -1.15% | 761.60 | 761.60 | 761.60 | 0 |
| Sep 02 2024 | 770.45 | -7.65 | -0.98% | 770.45 | 770.45 | 770.45 | 384 |
| Aug 30 2024 | 778.10 | 0.00 | 0.00% | 778.10 | 778.10 | 778.10 | 0 |
| Aug 29 2024 | 778.10 | 0.00 | 0.00% | 778.10 | 778.10 | 778.10 | 641 |
| Aug 28 2024 | 778.10 | -7.20 | -0.92% | 778.10 | 778.10 | 778.10 | 0 |
| Aug 27 2024 | 785.30 | 8.20 | 1.06% | 785.30 | 785.30 | 785.30 | 0 |
| Aug 23 2024 | 777.10 | 1.75 | 0.23% | 777.10 | 777.10 | 777.10 | 0 |
| Aug 22 2024 | 775.35 | -8.65 | -1.10% | 775.35 | 775.35 | 775.35 | 0 |
| Aug 21 2024 | 784.00 | -3.35 | -0.43% | 793.50 | 793.50 | 777.60 | 1,289 |
