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 31 2024 | 7.293 | 0.02 | 0.22% | 7.254 | 7.293 | 7.254 | 725 |
| May 30 2024 | 7.277 | -0.03 | -0.41% | 7.272 | 7.278 | 7.262 | 41,256 |
| May 29 2024 | 7.307 | -0.06 | -0.76% | 7.307 | 7.307 | 7.307 | 9,948 |
| May 28 2024 | 7.363 | -0.02 | -0.24% | 7.363 | 7.363 | 7.363 | 712 |
| May 27 2024 | 7.381 | 0.04 | 0.49% | 7.381 | 7.381 | 7.381 | 4,248 |
| May 24 2024 | 7.345 | -0.03 | -0.42% | 7.342 | 7.345 | 7.342 | 4,290 |
| May 23 2024 | 7.376 | 0.00 | 0.00% | 7.376 | 7.376 | 7.376 | 0 |
| May 22 2024 | 7.376 | -0.01 | -0.07% | 7.374 | 7.377 | 7.366 | 6,617 |
| May 21 2024 | 7.381 | -0.01 | -0.11% | 7.40 | 7.40 | 7.381 | 31,793 |
| May 20 2024 | 7.389 | -0.01 | -0.12% | 7.389 | 7.389 | 7.389 | 50 |
| May 17 2024 | 7.398 | -0.06 | -0.84% | 7.403 | 7.406 | 7.397 | 36,149 |
| May 16 2024 | 7.461 | 0.01 | 0.13% | 7.463 | 7.463 | 7.461 | 122 |
| May 15 2024 | 7.451 | 0.06 | 0.76% | 7.389 | 7.451 | 7.389 | 2,263 |
| May 14 2024 | 7.395 | -0.02 | -0.20% | 7.395 | 7.396 | 7.395 | 992 |
| May 13 2024 | 7.41 | 0.00 | 0.00% | 7.41 | 7.41 | 7.41 | 0 |
| May 10 2024 | 7.41 | -0.04 | -0.51% | 7.41 | 7.41 | 7.41 | 277 |
| May 09 2024 | 7.448 | 0.00 | 0.00% | 7.448 | 7.448 | 7.448 | 0 |
| May 08 2024 | 7.448 | 0.01 | 0.11% | 7.453 | 7.455 | 7.448 | 1,110 |
| May 07 2024 | 7.44 | 0.00 | 0.00% | 7.445 | 7.445 | 7.44 | 337 |
| May 06 2024 | 7.44 | 0.08 | 1.10% | 7.441 | 7.441 | 7.44 | 15,637 |
| May 03 2024 | 7.359 | 0.00 | 0.00% | 7.359 | 7.359 | 7.359 | 0 |
| May 02 2024 | 7.359 | 0.03 | 0.40% | 7.404 | 7.404 | 7.344 | 1,353 |
| Apr 30 2024 | 7.33 | -0.03 | -0.46% | 7.363 | 7.363 | 7.324 | 49,862 |
| Apr 29 2024 | 7.364 | 0.03 | 0.44% | 7.344 | 7.364 | 7.342 | 15,790 |
| Apr 26 2024 | 7.332 | -0.02 | -0.22% | 7.332 | 7.332 | 7.332 | 80 |
| Apr 25 2024 | 7.348 | 0.00 | 0.00% | 7.348 | 7.348 | 7.348 | 0 |
| Apr 24 2024 | 7.348 | -0.02 | -0.33% | 7.358 | 7.359 | 7.348 | 1,480 |
| Apr 23 2024 | 7.372 | 0.01 | 0.12% | 7.373 | 7.377 | 7.372 | 387 |
| Apr 22 2024 | 7.363 | 0.00 | 0.00% | 7.363 | 7.363 | 7.363 | 0 |
| Apr 19 2024 | 7.363 | -0.05 | -0.63% | 7.41 | 7.41 | 7.359 | 100,092 |
| Apr 18 2024 | 7.41 | 0.04 | 0.50% | 7.406 | 7.41 | 7.406 | 15,151 |
| Apr 17 2024 | 7.373 | 0.02 | 0.20% | 7.377 | 7.378 | 7.373 | 850 |
| Apr 16 2024 | 7.358 | -0.06 | -0.80% | 7.346 | 7.358 | 7.344 | 740 |
| Apr 15 2024 | 7.417 | -0.09 | -1.25% | 7.443 | 7.445 | 7.417 | 1,006 |
| Apr 12 2024 | 7.511 | 0.11 | 1.53% | 7.516 | 7.516 | 7.511 | 606 |
| Apr 11 2024 | 7.398 | 0.00 | 0.00% | 7.398 | 7.398 | 7.398 | 0 |
| Apr 10 2024 | 7.398 | 0.00 | 0.00% | 7.398 | 7.398 | 7.398 | 0 |
| Apr 09 2024 | 7.398 | 0.00 | 0.00% | 7.398 | 7.398 | 7.398 | 0 |
| Apr 08 2024 | 7.398 | -0.05 | -0.62% | 7.402 | 7.402 | 7.398 | 737 |
| Apr 05 2024 | 7.444 | 0.00 | 0.00% | 7.444 | 7.444 | 7.444 | 0 |
| Apr 04 2024 | 7.444 | 0.01 | 0.19% | 7.43 | 7.452 | 7.43 | 2,139 |
| Apr 03 2024 | 7.43 | 0.00 | 0.00% | 7.43 | 7.43 | 7.43 | 0 |
| Apr 02 2024 | 7.43 | -0.07 | -0.87% | 7.466 | 7.466 | 7.43 | 153 |
| Mar 28 2024 | 7.495 | 0.00 | 0.00% | 7.495 | 7.495 | 7.495 | 0 |
| Mar 27 2024 | 7.495 | 0.03 | 0.36% | 7.495 | 7.495 | 7.495 | 702 |
| Mar 26 2024 | 7.468 | 0.00 | 0.00% | 7.468 | 7.468 | 7.468 | 0 |
| Mar 25 2024 | 7.468 | 0.05 | 0.65% | 7.483 | 7.484 | 7.468 | 1,769 |
| Mar 22 2024 | 7.42 | 0.00 | 0.00% | 7.42 | 7.42 | 7.42 | 0 |
| Mar 21 2024 | 7.42 | 0.00 | 0.00% | 7.42 | 7.42 | 7.42 | 0 |
| Mar 20 2024 | 7.42 | 0.00 | 0.00% | 7.42 | 7.42 | 7.42 | 0 |
| Mar 19 2024 | 7.42 | 0.00 | 0.00% | 7.42 | 7.42 | 7.42 | 0 |
| Mar 18 2024 | 7.42 | -0.01 | -0.12% | 7.446 | 7.446 | 7.42 | 4,378 |
| Mar 15 2024 | 7.429 | -0.07 | -0.88% | 7.432 | 7.439 | 7.429 | 4,328 |
| Mar 14 2024 | 7.495 | -0.03 | -0.36% | 7.487 | 7.495 | 7.487 | 3,554 |
| Mar 13 2024 | 7.522 | -0.04 | -0.46% | 7.522 | 7.522 | 7.522 | 300 |
| Mar 12 2024 | 7.557 | 0.00 | 0.00% | 7.557 | 7.557 | 7.557 | 0 |
| Mar 11 2024 | 7.557 | 0.00 | 0.00% | 7.557 | 7.557 | 7.557 | 0 |
| Mar 08 2024 | 7.557 | 0.02 | 0.29% | 7.542 | 7.563 | 7.542 | 4,886 |
| Mar 07 2024 | 7.535 | 0.04 | 0.48% | 7.502 | 7.55 | 7.502 | 4,206 |
| Mar 06 2024 | 7.499 | 0.01 | 0.12% | 7.465 | 7.499 | 7.465 | 4,808 |
| Mar 05 2024 | 7.49 | 0.12 | 1.66% | 7.442 | 7.49 | 7.442 | 18,425 |
