Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ETE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 7.656 | 0.17 | 2.30% | 7.512 | 7.72 | 7.50 | 2,653,513 |
| Apr 23 2024 | 7.484 | 0.26 | 3.60% | 7.27 | 7.50 | 7.262 | 1,816,911 |
| Apr 22 2024 | 7.224 | 0.19 | 2.73% | 7.12 | 7.238 | 7.092 | 1,523,135 |
| Apr 19 2024 | 7.032 | -0.04 | -0.54% | 7.03 | 7.196 | 6.972 | 1,478,837 |
| Apr 18 2024 | 7.07 | 0.02 | 0.31% | 7.048 | 7.096 | 7.024 | 1,847,832 |
| Apr 17 2024 | 7.048 | -0.02 | -0.23% | 7.05 | 7.134 | 7.02 | 1,965,536 |
| Apr 16 2024 | 7.064 | -0.18 | -2.43% | 7.05 | 7.16 | 7.028 | 2,573,897 |
| Apr 15 2024 | 7.24 | -0.13 | -1.82% | 7.234 | 7.36 | 7.146 | 3,105,960 |
| Apr 12 2024 | 7.374 | -0.08 | -1.02% | 7.438 | 7.468 | 7.324 | 2,189,668 |
| Apr 11 2024 | 7.45 | -0.01 | -0.08% | 7.40 | 7.486 | 7.396 | 2,754,651 |
| Apr 10 2024 | 7.456 | 0.06 | 0.76% | 7.48 | 7.49 | 7.396 | 3,527,745 |
| Apr 09 2024 | 7.40 | 0.13 | 1.79% | 7.274 | 7.42 | 7.248 | 2,363,639 |
| Apr 08 2024 | 7.27 | 0.17 | 2.42% | 7.10 | 7.27 | 7.044 | 3,697,835 |
| Apr 05 2024 | 7.098 | 0.01 | 0.11% | 7.08 | 7.12 | 6.96 | 2,023,593 |
| Apr 04 2024 | 7.09 | 0.01 | 0.11% | 7.05 | 7.12 | 6.982 | 2,769,490 |
| Apr 03 2024 | 7.082 | -0.04 | -0.53% | 7.08 | 7.12 | 6.97 | 2,461,849 |
| Apr 02 2024 | 7.12 | -0.14 | -1.87% | 7.256 | 7.31 | 7.044 | 1,684,159 |
| Mar 28 2024 | 7.256 | -0.08 | -1.14% | 7.34 | 7.378 | 7.246 | 1,741,096 |
| Mar 27 2024 | 7.34 | -0.10 | -1.34% | 7.37 | 7.45 | 7.34 | 1,051,004 |
| Mar 26 2024 | 7.44 | 0.11 | 1.53% | 7.40 | 7.48 | 7.372 | 2,537,858 |
| Mar 22 2024 | 7.328 | -0.05 | -0.62% | 7.31 | 7.376 | 7.302 | 995,226 |
| Mar 21 2024 | 7.374 | -0.06 | -0.75% | 7.46 | 7.498 | 7.344 | 2,749,624 |
| Mar 20 2024 | 7.43 | 0.17 | 2.34% | 7.318 | 7.48 | 7.298 | 3,553,884 |
| Mar 19 2024 | 7.26 | 0.04 | 0.55% | 7.22 | 7.306 | 7.10 | 3,118,840 |
| Mar 15 2024 | 7.22 | 0.07 | 1.04% | 7.176 | 7.242 | 7.066 | 4,897,936 |
| Mar 14 2024 | 7.146 | 0.14 | 1.94% | 7.038 | 7.146 | 6.96 | 4,182,685 |
| Mar 13 2024 | 7.01 | -0.01 | -0.14% | 6.974 | 7.07 | 6.974 | 4,521,127 |
| Mar 12 2024 | 7.02 | 0.12 | 1.68% | 6.918 | 7.02 | 6.82 | 2,937,376 |
| Mar 11 2024 | 6.904 | -0.11 | -1.57% | 7.05 | 7.136 | 6.904 | 2,581,798 |
| Mar 08 2024 | 7.014 | -0.02 | -0.23% | 7.03 | 7.122 | 7.014 | 1,133,514 |
| Mar 07 2024 | 7.03 | -0.26 | -3.62% | 7.33 | 7.35 | 7.03 | 3,328,162 |
| Mar 06 2024 | 7.294 | 0.02 | 0.25% | 7.232 | 7.308 | 7.204 | 1,100,909 |
| Mar 05 2024 | 7.276 | 0.02 | 0.22% | 7.212 | 7.31 | 7.212 | 4,807,214 |
| Mar 04 2024 | 7.26 | 0.05 | 0.69% | 7.21 | 7.30 | 7.152 | 1,130,628 |
| Mar 01 2024 | 7.21 | 0.00 | 0.00% | 7.222 | 7.244 | 7.186 | 778,015 |
| Feb 29 2024 | 7.21 | 0.09 | 1.26% | 7.19 | 7.252 | 7.13 | 2,249,695 |
| Feb 28 2024 | 7.12 | 0.01 | 0.11% | 7.068 | 7.19 | 7.066 | 1,066,063 |
| Feb 27 2024 | 7.112 | -0.07 | -0.95% | 7.13 | 7.20 | 7.09 | 1,044,346 |
| Feb 26 2024 | 7.18 | -0.04 | -0.55% | 7.17 | 7.242 | 7.162 | 720,349 |
| Feb 23 2024 | 7.22 | -0.04 | -0.52% | 7.244 | 7.26 | 7.14 | 1,497,033 |
| Feb 22 2024 | 7.258 | 0.09 | 1.26% | 7.24 | 7.274 | 7.18 | 2,968,911 |
| Feb 21 2024 | 7.168 | -0.05 | -0.72% | 7.11 | 7.184 | 7.074 | 2,116,532 |
| Feb 20 2024 | 7.22 | 0.05 | 0.70% | 7.17 | 7.246 | 7.102 | 1,773,577 |
| Feb 19 2024 | 7.17 | 0.06 | 0.79% | 7.22 | 7.22 | 7.10 | 714,750 |
| Feb 16 2024 | 7.114 | -0.04 | -0.50% | 7.168 | 7.246 | 7.114 | 1,235,684 |
| Feb 15 2024 | 7.15 | -0.07 | -0.97% | 7.30 | 7.31 | 6.95 | 2,139,395 |
| Feb 14 2024 | 7.22 | 0.15 | 2.12% | 7.088 | 7.232 | 7.034 | 1,621,832 |
| Feb 13 2024 | 7.07 | 0.00 | 0.00% | 7.06 | 7.14 | 7.03 | 1,030,748 |
| Feb 12 2024 | 7.07 | -0.08 | -1.12% | 7.10 | 7.18 | 7.04 | 1,043,897 |
| Feb 09 2024 | 7.15 | -0.06 | -0.83% | 7.22 | 7.23 | 7.118 | 1,281,080 |
| Feb 08 2024 | 7.21 | 0.10 | 1.44% | 7.118 | 7.21 | 7.054 | 1,234,924 |
| Feb 07 2024 | 7.108 | -0.14 | -1.96% | 7.24 | 7.24 | 6.966 | 1,182,112 |
| Feb 06 2024 | 7.25 | 0.03 | 0.42% | 7.23 | 7.264 | 7.17 | 2,563,193 |
| Feb 05 2024 | 7.22 | 0.08 | 1.12% | 7.126 | 7.22 | 7.032 | 2,539,919 |
| Feb 02 2024 | 7.14 | 0.06 | 0.85% | 7.13 | 7.23 | 7.072 | 2,870,129 |
| Feb 01 2024 | 7.08 | 0.07 | 1.00% | 7.00 | 7.098 | 6.926 | 3,249,698 |
| Jan 31 2024 | 7.01 | 0.12 | 1.74% | 6.832 | 7.15 | 6.832 | 3,017,197 |
| Jan 30 2024 | 6.89 | 0.03 | 0.44% | 6.80 | 6.926 | 6.75 | 1,618,552 |
| Jan 29 2024 | 6.86 | 0.03 | 0.44% | 6.854 | 6.90 | 6.80 | 2,483,346 |
| Jan 26 2024 | 6.83 | -0.02 | -0.29% | 6.85 | 6.884 | 6.65 | 1,439,558 |
