Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
ETY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 13.00 | 0.08 | 0.62% | 12.93 | 13.0587 | 12.77 | 219,024 |
| Apr 22 2024 | 12.92 | 0.08 | 0.62% | 12.84 | 12.94 | 12.75 | 222,448 |
| Apr 19 2024 | 12.84 | -0.02 | -0.16% | 12.86 | 12.895 | 12.72 | 499,249 |
| Apr 18 2024 | 12.86 | 0.01 | 0.08% | 12.88 | 12.905 | 12.80 | 227,118 |
| Apr 17 2024 | 12.85 | 0.02 | 0.16% | 12.93 | 12.94 | 12.81 | 137,922 |
| Apr 16 2024 | 12.83 | -0.05 | -0.39% | 12.8646 | 12.92 | 12.81 | 295,965 |
| Apr 15 2024 | 12.88 | -0.33 | -2.50% | 13.25 | 13.2699 | 12.8408 | 391,901 |
| Apr 12 2024 | 13.21 | -0.18 | -1.34% | 13.34 | 13.37 | 13.095 | 165,366 |
| Apr 11 2024 | 13.39 | 0.10 | 0.75% | 13.35 | 13.4099 | 13.30 | 119,106 |
| Apr 10 2024 | 13.29 | -0.07 | -0.52% | 13.2602 | 13.345 | 13.24 | 186,676 |
| Apr 09 2024 | 13.36 | 0.02 | 0.15% | 13.43 | 13.46 | 13.305 | 291,404 |
| Apr 08 2024 | 13.34 | 0.13 | 0.98% | 13.28 | 13.35 | 13.25 | 230,463 |
| Apr 05 2024 | 13.21 | 0.03 | 0.23% | 13.17 | 13.32 | 13.115 | 189,609 |
| Apr 04 2024 | 13.18 | -0.07 | -0.53% | 13.28 | 13.38 | 13.14 | 243,479 |
| Apr 03 2024 | 13.25 | 0.06 | 0.45% | 13.19 | 13.2999 | 13.1421 | 198,692 |
| Apr 02 2024 | 13.19 | -0.05 | -0.38% | 13.1284 | 13.20 | 13.1094 | 208,257 |
| Apr 01 2024 | 13.24 | -0.12 | -0.90% | 13.41 | 13.47 | 13.20 | 333,993 |
| Mar 28 2024 | 13.36 | -0.05 | -0.37% | 13.43 | 13.435 | 13.33 | 583,190 |
| Mar 27 2024 | 13.41 | 0.04 | 0.30% | 13.39 | 13.41 | 13.29 | 190,894 |
| Mar 26 2024 | 13.37 | 0.03 | 0.22% | 13.40 | 13.44 | 13.3401 | 200,970 |
| Mar 25 2024 | 13.34 | 0.00 | 0.00% | 13.33 | 13.39 | 13.30 | 221,514 |
| Mar 22 2024 | 13.34 | 0.04 | 0.30% | 13.38 | 13.39 | 13.27 | 184,959 |
| Mar 21 2024 | 13.30 | 0.01 | 0.08% | 13.33 | 13.455 | 13.30 | 279,272 |
| Mar 20 2024 | 13.29 | 0.01 | 0.08% | 13.20 | 13.305 | 13.16 | 252,324 |
| Mar 19 2024 | 13.28 | 0.16 | 1.22% | 13.14 | 13.28 | 13.12 | 217,005 |
| Mar 18 2024 | 13.12 | 0.08 | 0.61% | 13.10 | 13.195 | 13.07 | 211,911 |
| Mar 15 2024 | 13.04 | -0.11 | -0.84% | 13.13 | 13.145 | 13.04 | 127,885 |
| Mar 14 2024 | 13.15 | -0.04 | -0.30% | 13.22 | 13.26 | 13.14 | 122,724 |
| Mar 13 2024 | 13.19 | 0.03 | 0.23% | 13.18 | 13.20 | 13.15 | 114,560 |
| Mar 12 2024 | 13.16 | 0.07 | 0.53% | 13.16 | 13.1894 | 13.10 | 274,810 |
| Mar 11 2024 | 13.09 | -0.04 | -0.30% | 13.12 | 13.1807 | 13.08 | 147,590 |
| Mar 08 2024 | 13.13 | -0.09 | -0.68% | 13.22 | 13.25 | 13.11 | 210,533 |
| Mar 07 2024 | 13.22 | 0.10 | 0.76% | 13.21 | 13.27 | 13.20 | 231,496 |
| Mar 06 2024 | 13.12 | 0.03 | 0.23% | 13.12 | 13.27 | 13.10 | 233,855 |
| Mar 05 2024 | 13.09 | -0.09 | -0.68% | 13.18 | 13.18 | 13.025 | 162,955 |
| Mar 04 2024 | 13.18 | 0.00 | 0.00% | 13.11 | 13.22 | 13.11 | 263,584 |
| Mar 01 2024 | 13.18 | 0.15 | 1.15% | 13.02 | 13.20 | 13.02 | 243,723 |
| Feb 29 2024 | 13.03 | 0.01 | 0.08% | 13.10 | 13.12 | 13.03 | 316,830 |
| Feb 28 2024 | 13.02 | 0.04 | 0.31% | 12.97 | 13.02 | 12.95 | 167,242 |
| Feb 27 2024 | 12.98 | 0.01 | 0.08% | 13.01 | 13.03 | 12.96 | 232,961 |
| Feb 26 2024 | 12.97 | 0.01 | 0.08% | 12.99 | 12.99 | 12.8801 | 256,338 |
| Feb 23 2024 | 12.96 | 0.01 | 0.08% | 13.02 | 13.0694 | 12.945 | 276,060 |
| Feb 22 2024 | 12.95 | 0.10 | 0.78% | 13.00 | 13.005 | 12.93 | 344,995 |
| Feb 21 2024 | 12.85 | -0.06 | -0.46% | 12.84 | 12.90 | 12.8137 | 191,633 |
| Feb 20 2024 | 12.91 | -0.05 | -0.39% | 12.96 | 13.0001 | 12.88 | 207,682 |
| Feb 16 2024 | 12.96 | -0.09 | -0.69% | 13.04 | 13.0498 | 12.9401 | 186,250 |
| Feb 15 2024 | 13.05 | 0.15 | 1.16% | 12.95 | 13.05 | 12.88 | 226,697 |
| Feb 14 2024 | 12.90 | 0.16 | 1.26% | 12.82 | 12.90 | 12.82 | 205,149 |
| Feb 13 2024 | 12.74 | -0.15 | -1.16% | 12.73 | 12.80 | 12.67 | 212,565 |
| Feb 12 2024 | 12.89 | 0.05 | 0.39% | 12.88 | 12.95 | 12.84 | 275,270 |
| Feb 09 2024 | 12.84 | 0.04 | 0.31% | 12.83 | 12.84 | 12.795 | 252,899 |
| Feb 08 2024 | 12.80 | -0.01 | -0.08% | 12.79 | 12.84 | 12.77 | 271,003 |
| Feb 07 2024 | 12.81 | 0.12 | 0.95% | 12.77 | 12.87 | 12.76 | 245,354 |
| Feb 06 2024 | 12.69 | 0.03 | 0.24% | 12.68 | 12.75 | 12.64 | 195,608 |
| Feb 05 2024 | 12.66 | 0.06 | 0.48% | 12.62 | 12.665 | 12.5799 | 249,664 |
| Feb 02 2024 | 12.60 | 0.09 | 0.72% | 12.56 | 12.6799 | 12.52 | 246,178 |
| Feb 01 2024 | 12.51 | 0.13 | 1.05% | 12.40 | 12.58 | 12.40 | 230,927 |
| Jan 31 2024 | 12.38 | -0.13 | -1.04% | 12.51 | 12.515 | 12.36 | 293,710 |
| Jan 30 2024 | 12.51 | 0.03 | 0.24% | 12.47 | 12.51 | 12.4116 | 283,408 |
| Jan 29 2024 | 12.48 | 0.09 | 0.73% | 12.42 | 12.48 | 12.409 | 197,961 |
| Jan 26 2024 | 12.39 | 0.04 | 0.32% | 12.36 | 12.39 | 12.335 | 199,004 |
| Jan 25 2024 | 12.35 | 0.06 | 0.49% | 12.30 | 12.37 | 12.28 | 175,820 |
