Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ETZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 14.646 | -0.04 | -0.30% | 14.624 | 14.654 | 14.618 | 3,954 |
| Jun 24 2024 | 14.69 | 0.11 | 0.75% | 14.574 | 14.71 | 14.56 | 3,191 |
| Jun 21 2024 | 14.58 | -0.11 | -0.74% | 14.64 | 14.654 | 14.54 | 1,208 |
| Jun 20 2024 | 14.688 | 0.13 | 0.88% | 14.56 | 14.688 | 14.56 | 3,512 |
| Jun 19 2024 | 14.56 | -0.01 | -0.07% | 14.58 | 14.582 | 14.552 | 3,291 |
| Jun 18 2024 | 14.57 | 0.10 | 0.71% | 14.57 | 14.60 | 14.50 | 4,779 |
| Jun 17 2024 | 14.468 | 0.03 | 0.22% | 14.492 | 14.50 | 14.428 | 3,812 |
| Jun 14 2024 | 14.436 | -0.17 | -1.14% | 14.626 | 14.626 | 14.436 | 8,760 |
| Jun 13 2024 | 14.602 | -0.19 | -1.28% | 14.762 | 14.768 | 14.586 | 6,074 |
| Jun 12 2024 | 14.792 | 0.19 | 1.32% | 14.674 | 14.802 | 14.674 | 3,126 |
| Jun 11 2024 | 14.60 | -0.13 | -0.91% | 14.812 | 14.812 | 14.60 | 323 |
| Jun 10 2024 | 14.734 | -0.08 | -0.53% | 14.712 | 14.754 | 14.684 | 7,299 |
| Jun 07 2024 | 14.812 | -0.04 | -0.30% | 14.874 | 14.874 | 14.67 | 6,320 |
| Jun 06 2024 | 14.856 | 0.10 | 0.68% | 14.83 | 14.87 | 14.83 | 455 |
| Jun 05 2024 | 14.756 | 0.13 | 0.89% | 14.706 | 14.796 | 14.704 | 11,519 |
| Jun 04 2024 | 14.626 | -0.19 | -1.30% | 14.674 | 14.69 | 14.58 | 1,513 |
| Jun 03 2024 | 14.818 | 0.05 | 0.37% | 14.896 | 14.896 | 14.804 | 4,784 |
| May 31 2024 | 14.764 | 0.05 | 0.34% | 14.728 | 14.774 | 14.71 | 22,685 |
| May 30 2024 | 14.714 | 0.10 | 0.66% | 14.616 | 14.714 | 14.576 | 2,411 |
| May 29 2024 | 14.618 | -0.16 | -1.08% | 14.744 | 14.744 | 14.618 | 4,006 |
| May 28 2024 | 14.778 | -0.09 | -0.58% | 14.904 | 14.904 | 14.768 | 5,267 |
| May 27 2024 | 14.864 | 0.04 | 0.27% | 14.816 | 14.864 | 14.816 | 3,910 |
| May 24 2024 | 14.824 | -0.02 | -0.16% | 14.746 | 14.832 | 14.724 | 8,882 |
| May 23 2024 | 14.848 | 0.01 | 0.07% | 14.856 | 14.91 | 14.828 | 31,678 |
| May 22 2024 | 14.838 | -0.04 | -0.28% | 14.848 | 14.85 | 14.81 | 7,814 |
| May 21 2024 | 14.88 | -0.05 | -0.33% | 14.884 | 14.898 | 14.832 | 1,756 |
| May 20 2024 | 14.93 | 0.06 | 0.42% | 14.824 | 14.934 | 14.824 | 2,638 |
| May 17 2024 | 14.868 | -0.02 | -0.11% | 14.88 | 14.88 | 14.838 | 1,344 |
| May 16 2024 | 14.884 | -0.02 | -0.15% | 14.926 | 14.926 | 14.872 | 11,909 |
| May 15 2024 | 14.906 | 0.09 | 0.62% | 14.848 | 14.906 | 14.848 | 8,699 |
| May 14 2024 | 14.814 | 0.03 | 0.22% | 14.796 | 14.818 | 14.774 | 14,612 |
| May 13 2024 | 14.782 | 0.00 | -0.03% | 14.806 | 14.806 | 14.748 | 3,792 |
| May 10 2024 | 14.786 | 0.10 | 0.68% | 14.752 | 14.81 | 14.74 | 330 |
| May 09 2024 | 14.686 | 0.07 | 0.51% | 14.628 | 14.686 | 14.60 | 566 |
| May 08 2024 | 14.612 | 0.04 | 0.26% | 14.59 | 14.632 | 14.572 | 4,794 |
| May 07 2024 | 14.574 | 0.15 | 1.04% | 14.488 | 14.574 | 14.47 | 11,203 |
| May 06 2024 | 14.424 | 0.10 | 0.73% | 14.35 | 14.456 | 14.338 | 12,663 |
| May 03 2024 | 14.32 | 0.06 | 0.42% | 14.286 | 14.398 | 14.27 | 270 |
| May 02 2024 | 14.26 | -0.03 | -0.24% | 14.276 | 14.298 | 14.248 | 9,136 |
| Apr 30 2024 | 14.294 | -0.08 | -0.53% | 14.408 | 14.42 | 14.294 | 11,739 |
| Apr 29 2024 | 14.37 | 0.01 | 0.08% | 14.428 | 14.428 | 14.37 | 12,517 |
| Apr 26 2024 | 14.358 | 0.16 | 1.13% | 14.298 | 14.378 | 14.268 | 10,855 |
| Apr 25 2024 | 14.198 | -0.08 | -0.56% | 14.288 | 14.288 | 14.116 | 356 |
| Apr 24 2024 | 14.278 | -0.07 | -0.47% | 14.362 | 14.368 | 14.278 | 1,862 |
| Apr 23 2024 | 14.346 | 0.15 | 1.03% | 14.29 | 14.346 | 14.242 | 11,854 |
| Apr 22 2024 | 14.20 | 0.14 | 0.98% | 14.178 | 14.20 | 14.124 | 8,894 |
| Apr 19 2024 | 14.062 | -0.02 | -0.17% | 13.982 | 14.076 | 13.964 | 8,527 |
| Apr 18 2024 | 14.086 | 0.02 | 0.13% | 14.092 | 14.096 | 14.05 | 7,794 |
| Apr 17 2024 | 14.068 | 0.04 | 0.30% | 14.058 | 14.142 | 14.054 | 6,895 |
| Apr 16 2024 | 14.026 | -0.20 | -1.42% | 14.078 | 14.11 | 13.99 | 17,930 |
| Apr 15 2024 | 14.228 | 0.01 | 0.10% | 14.284 | 14.354 | 14.228 | 3,840 |
| Apr 12 2024 | 14.214 | 0.06 | 0.41% | 14.336 | 14.386 | 14.206 | 7,909 |
| Apr 11 2024 | 14.156 | -0.10 | -0.67% | 14.254 | 14.29 | 14.156 | 11,318 |
| Apr 10 2024 | 14.252 | 0.00 | 0.01% | 14.314 | 14.334 | 14.18 | 7,727 |
| Apr 09 2024 | 14.25 | -0.06 | -0.42% | 14.312 | 14.328 | 14.25 | 4,692 |
| Apr 08 2024 | 14.31 | 0.07 | 0.48% | 14.262 | 14.34 | 14.25 | 8,940 |
| Apr 05 2024 | 14.242 | -0.13 | -0.90% | 14.224 | 14.248 | 14.20 | 8,222 |
| Apr 04 2024 | 14.372 | 0.02 | 0.15% | 14.356 | 14.398 | 14.35 | 8,925 |
| Apr 03 2024 | 14.35 | 0.03 | 0.21% | 14.31 | 14.358 | 14.284 | 14,433 |
| Apr 02 2024 | 14.32 | -0.12 | -0.80% | 14.576 | 14.576 | 14.314 | 7,291 |
| Mar 28 2024 | 14.436 | 0.04 | 0.28% | 14.492 | 14.492 | 14.412 | 6,534 |
