Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ERTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 41.6913 | -0.82 | -1.94% | 42.50 | 42.50 | 41.56 | 6,822 |
| May 22 2024 | 42.5152 | 0.62 | 1.48% | 41.86 | 42.74 | 41.86 | 14,021 |
| May 21 2024 | 41.8935 | 0.05 | 0.13% | 41.54 | 41.8935 | 41.54 | 7,696 |
| May 20 2024 | 41.84 | -0.28 | -0.65% | 42.09 | 42.09 | 41.76 | 10,098 |
| May 17 2024 | 42.1155 | -0.19 | -0.45% | 42.09 | 42.3799 | 42.06 | 4,477 |
| May 16 2024 | 42.3042 | -0.14 | -0.33% | 42.57 | 42.57 | 42.28 | 7,699 |
| May 15 2024 | 42.4426 | 0.14 | 0.33% | 42.83 | 42.83 | 42.16 | 8,863 |
| May 14 2024 | 42.3014 | 0.49 | 1.18% | 42.29 | 42.36 | 42.00 | 5,673 |
| May 13 2024 | 41.81 | 0.34 | 0.81% | 41.61 | 42.0686 | 41.61 | 9,492 |
| May 10 2024 | 41.4739 | -0.54 | -1.28% | 42.01 | 42.12 | 41.46 | 8,543 |
| May 09 2024 | 42.01 | 0.36 | 0.85% | 41.68 | 42.0629 | 41.67 | 7,617 |
| May 08 2024 | 41.6545 | -0.40 | -0.95% | 41.62 | 41.71 | 41.349 | 8,229 |
| May 07 2024 | 42.0541 | -0.34 | -0.79% | 42.32 | 42.325 | 41.9611 | 10,806 |
| May 06 2024 | 42.3902 | 0.29 | 0.70% | 42.31 | 42.55 | 39.68 | 26,982 |
| May 03 2024 | 42.0954 | 0.82 | 1.99% | 41.96 | 42.42 | 41.8713 | 6,274 |
| May 02 2024 | 41.276 | 0.89 | 2.20% | 40.99 | 41.2967 | 40.88 | 8,032 |
| May 01 2024 | 40.3859 | 0.01 | 0.03% | 40.41 | 41.135 | 40.2903 | 9,070 |
| Apr 30 2024 | 40.3718 | -0.68 | -1.66% | 40.88 | 40.88 | 40.3718 | 6,917 |
| Apr 29 2024 | 41.0547 | 0.85 | 2.11% | 40.90 | 41.16 | 40.8314 | 4,763 |
| Apr 26 2024 | 40.2066 | 0.51 | 1.29% | 40.04 | 40.4101 | 40.04 | 7,544 |
| Apr 25 2024 | 39.6935 | -0.01 | -0.02% | 39.43 | 39.7591 | 38.975 | 6,658 |
| Apr 24 2024 | 39.7026 | -0.05 | -0.14% | 39.89 | 40.0562 | 39.50 | 8,288 |
| Apr 23 2024 | 39.7575 | 0.55 | 1.42% | 39.30 | 39.8951 | 39.30 | 15,182 |
| Apr 22 2024 | 39.2026 | 0.31 | 0.79% | 38.88 | 39.41 | 38.756 | 15,089 |
| Apr 19 2024 | 38.895 | -0.36 | -0.92% | 39.10 | 39.23 | 38.835 | 54,012 |
| Apr 18 2024 | 39.2575 | -0.02 | -0.06% | 39.34 | 39.58 | 39.23 | 4,130 |
| Apr 17 2024 | 39.2794 | 0.06 | 0.14% | 39.41 | 39.47 | 39.12 | 11,464 |
| Apr 16 2024 | 39.2238 | -0.42 | -1.06% | 39.46 | 39.46 | 39.18 | 6,241 |
| Apr 15 2024 | 39.6452 | -0.79 | -1.96% | 40.59 | 40.59 | 39.6452 | 7,324 |
| Apr 12 2024 | 40.4359 | -1.00 | -2.41% | 41.01 | 41.01 | 40.34 | 7,593 |
| Apr 11 2024 | 41.4345 | 0.00 | 0.00% | 41.63 | 41.63 | 41.00 | 9,475 |
| Apr 10 2024 | 41.4334 | -0.88 | -2.08% | 41.65 | 41.65 | 41.2602 | 26,675 |
| Apr 09 2024 | 42.3123 | 0.62 | 1.48% | 41.98 | 42.3838 | 41.98 | 5,163 |
| Apr 08 2024 | 41.6933 | 0.49 | 1.20% | 41.45 | 41.79 | 41.45 | 6,008 |
| Apr 05 2024 | 41.1985 | 0.04 | 0.09% | 41.12 | 41.35 | 41.06 | 8,586 |
| Apr 04 2024 | 41.16 | -0.24 | -0.58% | 41.72 | 42.12 | 41.15 | 6,647 |
| Apr 03 2024 | 41.40 | 0.09 | 0.23% | 41.06 | 41.53 | 41.01 | 5,969 |
| Apr 02 2024 | 41.306 | -0.81 | -1.93% | 41.59 | 41.59 | 41.24 | 16,003 |
| Apr 01 2024 | 42.12 | -0.14 | -0.34% | 42.30 | 42.30 | 41.89 | 12,037 |
| Mar 28 2024 | 42.2621 | 0.00 | -0.01% | 42.24 | 42.4499 | 42.20 | 5,682 |
| Mar 27 2024 | 42.2653 | 0.83 | 1.99% | 41.52 | 42.27 | 41.52 | 8,440 |
| Mar 26 2024 | 41.44 | -0.22 | -0.54% | 41.76 | 41.76 | 41.44 | 10,901 |
| Mar 25 2024 | 41.6634 | -0.09 | -0.21% | 41.66 | 41.99 | 41.66 | 7,327 |
| Mar 22 2024 | 41.75 | -0.30 | -0.71% | 41.97 | 41.97 | 41.64 | 11,058 |
| Mar 21 2024 | 42.05 | -0.18 | -0.43% | 42.22 | 42.3681 | 42.05 | 6,751 |
| Mar 20 2024 | 42.2302 | 0.78 | 1.88% | 41.53 | 42.32 | 41.4989 | 7,251 |
| Mar 19 2024 | 41.45 | -0.05 | -0.12% | 41.50 | 41.62 | 41.2918 | 3,809 |
| Mar 18 2024 | 41.4997 | -0.01 | -0.01% | 41.69 | 41.71 | 41.41 | 14,610 |
| Mar 15 2024 | 41.5057 | 0.03 | 0.07% | 41.47 | 41.67 | 41.38 | 5,253 |
| Mar 14 2024 | 41.4768 | -0.89 | -2.11% | 42.33 | 42.33 | 41.36 | 7,796 |
| Mar 13 2024 | 42.37 | -0.52 | -1.22% | 42.61 | 42.66 | 42.312 | 4,808 |
| Mar 12 2024 | 42.8948 | 0.10 | 0.24% | 42.92 | 43.02 | 42.59 | 17,010 |
| Mar 11 2024 | 42.79 | 0.04 | 0.09% | 42.91 | 43.12 | 42.79 | 14,252 |
| Mar 08 2024 | 42.75 | 0.03 | 0.07% | 43.05 | 43.3937 | 42.75 | 9,679 |
| Mar 07 2024 | 42.72 | 0.48 | 1.14% | 42.45 | 42.89 | 42.45 | 8,907 |
| Mar 06 2024 | 42.24 | 0.33 | 0.79% | 42.40 | 42.55 | 42.24 | 10,697 |
| Mar 05 2024 | 41.91 | -0.45 | -1.06% | 42.09 | 42.19 | 41.9002 | 14,281 |
| Mar 04 2024 | 42.36 | -0.68 | -1.58% | 42.65 | 42.75 | 42.14 | 19,041 |
| Mar 01 2024 | 43.0382 | 0.36 | 0.84% | 42.74 | 43.23 | 42.63 | 8,067 |
| Feb 29 2024 | 42.68 | 0.55 | 1.31% | 42.48 | 42.82 | 42.38 | 24,333 |
| Feb 28 2024 | 42.13 | -0.15 | -0.35% | 41.99 | 42.31 | 41.99 | 19,840 |
| Feb 27 2024 | 42.28 | 0.48 | 1.15% | 42.10 | 42.43 | 42.10 | 42,699 |
| Feb 26 2024 | 41.80 | 0.49 | 1.18% | 41.25 | 41.80 | 41.25 | 100,333 |
