Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 38.90 | -0.10 | -0.26% | 39.00 | 39.30 | 38.90 | 50,317 |
| May 15 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 30,000 |
| May 14 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.75 | 38.80 | 49,325 |
| May 13 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 255,227 |
| May 10 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 56,176 |
| May 09 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 5,466 |
| May 08 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 35,002 |
| May 07 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.95 | 39.00 | 61,588 |
| May 03 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 21,141 |
| May 02 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 6,004 |
| May 01 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 48,540 |
| Apr 30 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 12,817 |
| Apr 29 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 18,200 |
| Apr 26 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.50 | 39.00 | 450 |
| Apr 25 2024 | 39.00 | -1.00 | -2.50% | 39.00 | 39.50 | 39.00 | 4,440 |
| Apr 24 2024 | 40.00 | 0.00 | 0.00% | 39.00 | 40.00 | 39.00 | 43,204 |
| Apr 23 2024 | 40.00 | 1.00 | 2.56% | 39.00 | 40.00 | 39.00 | 7,001 |
| Apr 22 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 76,161 |
| Apr 19 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.95 | 39.00 | 58,826 |
| Apr 18 2024 | 39.00 | -0.50 | -1.27% | 39.50 | 39.50 | 39.00 | 119,795 |
| Apr 17 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 39.50 | 39.00 | 1,607 |
| Apr 16 2024 | 39.50 | -0.50 | -1.25% | 39.50 | 39.50 | 39.50 | 30,710 |
| Apr 15 2024 | 40.00 | 0.50 | 1.27% | 39.50 | 40.50 | 39.50 | 52,746 |
| Apr 12 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 41.00 | 39.50 | 4,761 |
| Apr 11 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 40.50 | 39.50 | 3,978 |
| Apr 10 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 40.25 | 39.50 | 41,691 |
| Apr 09 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 40.25 | 39.50 | 14,287 |
| Apr 08 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 40.00 | 39.50 | 15,487 |
| Apr 05 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 40.45 | 39.50 | 14,276 |
| Apr 04 2024 | 39.50 | 0.00 | 0.00% | 39.50 | 40.45 | 39.50 | 12,179 |
| Apr 03 2024 | 39.50 | 0.60 | 1.54% | 38.00 | 39.50 | 38.00 | 86,456 |
| Apr 02 2024 | 38.90 | 0.90 | 2.37% | 38.00 | 38.90 | 37.50 | 45,696 |
| Mar 28 2024 | 38.00 | -1.50 | -3.80% | 38.50 | 39.40 | 37.00 | 202,643 |
| Mar 27 2024 | 39.50 | -1.50 | -3.66% | 41.00 | 41.00 | 39.50 | 95,931 |
| Mar 26 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 13,747 |
| Mar 25 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 40.50 | 48,243 |
| Mar 22 2024 | 41.00 | 0.00 | 0.00% | 41.50 | 41.50 | 41.00 | 44,333 |
| Mar 21 2024 | 41.00 | 0.00 | 0.00% | 43.00 | 43.00 | 41.00 | 54,641 |
| Mar 20 2024 | 41.00 | -2.00 | -4.65% | 43.00 | 43.00 | 41.00 | 48,131 |
| Mar 19 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 3,322 |
| Mar 18 2024 | 43.00 | 0.00 | 0.00% | 43.00 | 43.00 | 43.00 | 72,476 |
| Mar 15 2024 | 43.00 | -1.00 | -2.27% | 44.00 | 44.00 | 43.00 | 11,974 |
| Mar 14 2024 | 44.00 | 5.00 | 12.82% | 42.00 | 44.00 | 42.00 | 246,488 |
| Mar 13 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.40 | 38.70 | 8,532 |
| Mar 12 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 9,073 |
| Mar 11 2024 | 39.00 | 0.60 | 1.56% | 39.00 | 39.00 | 39.00 | 8,811 |
| Mar 08 2024 | 38.40 | -3.60 | -8.57% | 42.00 | 42.00 | 38.40 | 131,684 |
| Mar 07 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.00 | 4,156 |
| Mar 06 2024 | 42.00 | -2.00 | -4.55% | 42.00 | 42.00 | 42.00 | 3,388 |
| Mar 05 2024 | 44.00 | 2.00 | 4.76% | 42.00 | 44.00 | 42.00 | 46,933 |
| Mar 04 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 11,062 |
| Mar 01 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.00 | 10,193 |
| Feb 29 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.50 | 15,540 |
| Feb 28 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.50 | 10 |
| Feb 27 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.50 | 12,551 |
| Feb 26 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 43.00 | 42.00 | 15,436 |
| Feb 23 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.30 | 23,298 |
| Feb 22 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.10 | 3,020 |
| Feb 21 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 41.10 | 5,173 |
| Feb 20 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 43.00 | 42.00 | 7,516 |
| Feb 19 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 43.00 | 42.00 | 10,935 |
