ETE5D Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 3,148.26 | -22.40 | -0.71% | 3,166.77 | 3,167.68 | 3,144.29 | 0 |
Jun 12 2024 | 3,170.66 | 55.51 | 1.78% | 3,122.93 | 3,176.78 | 3,122.73 | 0 |
Jun 11 2024 | 3,115.15 | -23.05 | -0.73% | 3,121.67 | 3,126.86 | 3,100.98 | 0 |
Jun 10 2024 | 3,138.20 | 0.00 | 0.00% | 3,138.20 | 3,138.20 | 3,138.20 | 0 |
Jun 07 2024 | 3,138.20 | 13.98 | 0.45% | 3,127.68 | 3,138.44 | 3,111.93 | 0 |
Jun 06 2024 | 3,124.22 | 13.99 | 0.45% | 3,117.45 | 3,145.30 | 3,117.45 | 0 |
Jun 05 2024 | 3,110.23 | 35.04 | 1.14% | 3,083.46 | 3,112.86 | 3,083.46 | 0 |
Jun 04 2024 | 3,075.19 | 6.61 | 0.22% | 3,077.19 | 3,089.18 | 3,069.22 | 0 |
Jun 03 2024 | 3,068.58 | 30.64 | 1.01% | 3,059.19 | 3,091.47 | 3,059.19 | 0 |
May 31 2024 | 3,037.94 | -26.63 | -0.87% | 3,055.14 | 3,059.55 | 3,035.99 | 0 |
May 30 2024 | 3,064.57 | -22.35 | -0.72% | 3,087.66 | 3,087.66 | 3,059.81 | 0 |
May 29 2024 | 3,086.92 | -10.81 | -0.35% | 3,102.60 | 3,102.60 | 3,070.41 | 0 |
May 28 2024 | 3,097.73 | 2.41 | 0.08% | 3,095.69 | 3,100.02 | 3,083.04 | 0 |
May 27 2024 | 3,095.32 | 5.85 | 0.19% | 3,093.17 | 3,096.53 | 3,089.87 | 0 |
May 24 2024 | 3,089.47 | -11.68 | -0.38% | 3,087.09 | 3,091.50 | 3,071.09 | 0 |
May 23 2024 | 3,101.15 | 27.78 | 0.90% | 3,071.16 | 3,101.46 | 3,070.13 | 0 |
May 22 2024 | 3,073.37 | -2.19 | -0.07% | 3,078.11 | 3,079.31 | 3,071.15 | 0 |
May 21 2024 | 3,075.56 | -4.17 | -0.14% | 3,081.36 | 3,081.36 | 3,061.96 | 0 |
May 20 2024 | 3,079.73 | 13.60 | 0.44% | 3,064.60 | 3,083.25 | 3,064.46 | 0 |
May 17 2024 | 3,066.13 | -10.73 | -0.35% | 3,073.41 | 3,073.41 | 3,063.68 | 0 |
May 16 2024 | 3,076.86 | 3.62 | 0.12% | 3,076.48 | 3,082.55 | 3,073.50 | 0 |
May 15 2024 | 3,073.24 | 20.33 | 0.67% | 3,050.74 | 3,073.76 | 3,046.64 | 0 |
May 14 2024 | 3,052.91 | 0.00 | 0.00% | 3,052.91 | 3,052.91 | 3,052.91 | 0 |
May 13 2024 | 3,052.91 | 9.46 | 0.31% | 3,044.43 | 3,053.31 | 3,039.25 | 0 |
May 10 2024 | 3,043.45 | 8.99 | 0.30% | 3,038.21 | 3,051.81 | 3,038.16 | 0 |
May 09 2024 | 3,034.46 | 7.07 | 0.23% | 3,030.80 | 3,036.74 | 3,028.42 | 0 |
May 08 2024 | 3,027.39 | 15.17 | 0.50% | 3,015.00 | 3,030.89 | 3,015.00 | 0 |
May 07 2024 | 3,012.22 | 23.96 | 0.80% | 2,996.33 | 3,013.64 | 2,996.33 | 0 |
May 06 2024 | 2,988.26 | 12.40 | 0.42% | 2,976.07 | 2,991.61 | 2,971.84 | 0 |
May 03 2024 | 2,975.86 | 48.07 | 1.64% | 2,936.20 | 2,981.46 | 2,934.70 | 0 |
May 02 2024 | 2,927.79 | -26.15 | -0.89% | 2,936.81 | 2,941.93 | 2,923.15 | 0 |
Apr 30 2024 | 2,953.94 | -14.80 | -0.50% | 2,975.24 | 2,975.24 | 2,950.21 | 0 |
Apr 29 2024 | 2,968.74 | -2.70 | -0.09% | 2,968.43 | 2,980.84 | 2,966.78 | 0 |
Apr 26 2024 | 2,971.44 | 47.84 | 1.64% | 2,929.45 | 2,979.02 | 2,929.45 | 0 |
Apr 25 2024 | 2,923.60 | -20.54 | -0.70% | 2,940.95 | 2,942.16 | 2,907.30 | 0 |
Apr 24 2024 | 2,944.14 | -2.86 | -0.10% | 2,950.03 | 2,957.96 | 2,943.44 | 0 |
Apr 23 2024 | 2,947.00 | 44.50 | 1.53% | 2,909.29 | 2,950.04 | 2,909.29 | 0 |
Apr 22 2024 | 2,902.50 | 7.40 | 0.26% | 2,882.53 | 2,910.48 | 2,881.75 | 0 |
Apr 19 2024 | 2,895.10 | -26.31 | -0.90% | 2,915.37 | 2,915.37 | 2,893.88 | 0 |
Apr 18 2024 | 2,921.41 | 18.32 | 0.63% | 2,894.48 | 2,926.08 | 2,894.48 | 0 |
Apr 17 2024 | 2,903.09 | -10.67 | -0.37% | 2,910.92 | 2,935.84 | 2,903.09 | 0 |
Apr 16 2024 | 2,913.76 | -38.55 | -1.31% | 2,937.47 | 2,937.47 | 2,902.54 | 0 |
Apr 15 2024 | 2,952.31 | -1.17 | -0.04% | 2,947.89 | 2,978.31 | 2,947.89 | 0 |
Apr 12 2024 | 2,953.48 | 3.10 | 0.11% | 2,970.75 | 2,987.34 | 2,948.90 | 0 |
Apr 11 2024 | 2,950.38 | 6.09 | 0.21% | 2,946.11 | 2,952.00 | 2,929.19 | 0 |
Apr 10 2024 | 2,944.29 | 7.96 | 0.27% | 2,942.47 | 2,952.51 | 2,924.40 | 0 |
Apr 09 2024 | 2,936.33 | -26.75 | -0.90% | 2,962.88 | 2,962.88 | 2,922.71 | 0 |
Apr 08 2024 | 2,963.08 | -6.13 | -0.21% | 2,964.76 | 2,974.73 | 2,961.05 | 0 |
Apr 05 2024 | 2,969.21 | -27.20 | -0.91% | 2,967.36 | 2,969.88 | 2,942.66 | 0 |
Apr 04 2024 | 2,996.41 | 2.89 | 0.10% | 2,986.09 | 2,998.08 | 2,981.13 | 0 |
Apr 03 2024 | 2,993.52 | 0.00 | 0.00% | 2,995.24 | 3,005.55 | 2,990.84 | 0 |
Apr 02 2024 | 2,993.52 | -37.19 | -1.23% | 3,039.66 | 3,047.41 | 2,987.19 | 0 |
Mar 28 2024 | 3,030.71 | 4.77 | 0.16% | 3,034.64 | 3,040.84 | 3,029.18 | 0 |
Mar 27 2024 | 3,025.94 | -5.93 | -0.20% | 3,022.56 | 3,039.49 | 3,020.94 | 0 |
Mar 26 2024 | 3,031.87 | 6.59 | 0.22% | 3,021.04 | 3,033.90 | 3,021.04 | 0 |
Mar 25 2024 | 3,025.28 | -7.38 | -0.24% | 3,026.83 | 3,028.85 | 3,014.68 | 0 |
Mar 22 2024 | 3,032.66 | 10.23 | 0.34% | 3,022.96 | 3,033.62 | 3,018.29 | 0 |
Mar 21 2024 | 3,022.43 | 31.50 | 1.05% | 2,999.50 | 3,024.42 | 2,998.29 | 0 |
Mar 20 2024 | 2,990.93 | -6.33 | -0.21% | 2,998.68 | 3,000.35 | 2,989.50 | 0 |
Mar 19 2024 | 2,997.26 | 15.75 | 0.53% | 2,980.67 | 2,997.84 | 2,973.10 | 0 |
Mar 18 2024 | 2,981.51 | 10.83 | 0.36% | 2,966.28 | 2,994.67 | 2,964.96 | 0 |
Mar 15 2024 | 2,970.68 | -9.28 | -0.31% | 2,985.63 | 2,991.30 | 2,966.46 | 0 |