Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.625 | 0.02 | 1.56% | 1.615 | 1.625 | 1.60 | 32,500 |
| May 30 2024 | 1.60 | -0.01 | -0.62% | 1.635 | 1.66 | 1.60 | 49,500 |
| May 29 2024 | 1.61 | -0.01 | -0.62% | 1.615 | 1.635 | 1.595 | 17,500 |
| May 28 2024 | 1.62 | -0.03 | -1.82% | 1.63 | 1.63 | 1.615 | 8,000 |
| May 27 2024 | 1.65 | 0.03 | 1.85% | 1.625 | 1.67 | 1.61 | 52,000 |
| May 24 2024 | 1.62 | 0.03 | 1.89% | 1.59 | 1.62 | 1.57 | 25,500 |
| May 23 2024 | 1.59 | 0.01 | 0.32% | 1.62 | 1.625 | 1.59 | 22,000 |
| May 22 2024 | 1.585 | -0.02 | -1.25% | 1.605 | 1.605 | 1.585 | 3,000 |
| May 21 2024 | 1.605 | 0.00 | 0.00% | 1.59 | 1.605 | 1.575 | 5,500 |
| May 20 2024 | 1.605 | -0.01 | -0.62% | 1.615 | 1.615 | 1.58 | 59,500 |
| May 17 2024 | 1.615 | -0.03 | -1.52% | 1.625 | 1.645 | 1.615 | 22,000 |
| May 16 2024 | 1.64 | -0.02 | -0.91% | 1.66 | 1.68 | 1.61 | 87,500 |
| May 15 2024 | 1.655 | -0.05 | -2.65% | 1.69 | 1.695 | 1.645 | 70,000 |
| May 14 2024 | 1.70 | 0.14 | 8.63% | 1.72 | 1.775 | 1.655 | 419,000 |
| May 13 2024 | 1.565 | 0.06 | 3.99% | 1.53 | 1.59 | 1.52 | 75,500 |
| May 10 2024 | 1.505 | 0.03 | 2.03% | 1.50 | 1.54 | 1.485 | 47,000 |
| May 09 2024 | 1.475 | -0.01 | -0.67% | 1.475 | 1.475 | 1.475 | 1,000 |
| May 08 2024 | 1.485 | -0.03 | -1.66% | 1.49 | 1.49 | 1.47 | 15,000 |
| May 07 2024 | 1.51 | 0.00 | 0.00% | 1.515 | 1.585 | 1.49 | 63,000 |
| May 06 2024 | 1.51 | -0.05 | -2.89% | 1.525 | 1.535 | 1.485 | 44,500 |
| May 03 2024 | 1.555 | -0.01 | -0.32% | 1.555 | 1.56 | 1.545 | 18,500 |
| May 02 2024 | 1.56 | -0.04 | -2.19% | 1.59 | 1.59 | 1.555 | 24,000 |
| Apr 30 2024 | 1.595 | 0.02 | 1.59% | 1.535 | 1.595 | 1.535 | 27,000 |
| Apr 29 2024 | 1.57 | 0.00 | 0.00% | 1.535 | 1.575 | 1.525 | 48,500 |
| Apr 26 2024 | 1.57 | -0.01 | -0.63% | 1.615 | 1.625 | 1.555 | 61,000 |
| Apr 25 2024 | 1.58 | -0.01 | -0.32% | 1.585 | 1.63 | 1.56 | 57,000 |
| Apr 24 2024 | 1.585 | 0.07 | 4.62% | 1.535 | 1.635 | 1.535 | 131,500 |
| Apr 23 2024 | 1.515 | 0.06 | 4.48% | 1.455 | 1.56 | 1.455 | 205,500 |
| Apr 22 2024 | 1.45 | 0.02 | 1.75% | 1.45 | 1.49 | 1.425 | 36,500 |
| Apr 19 2024 | 1.425 | -0.06 | -3.72% | 1.48 | 1.48 | 1.42 | 119,000 |
| Apr 18 2024 | 1.48 | 0.16 | 12.12% | 1.37 | 1.505 | 1.365 | 254,000 |
| Apr 17 2024 | 1.32 | -0.01 | -0.75% | 1.335 | 1.37 | 1.30 | 54,000 |
| Apr 16 2024 | 1.33 | 0.04 | 3.10% | 1.30 | 1.33 | 1.26 | 41,500 |
| Apr 15 2024 | 1.29 | 0.03 | 1.98% | 1.26 | 1.35 | 1.26 | 85,000 |
| Apr 12 2024 | 1.265 | -0.10 | -6.99% | 1.385 | 1.385 | 1.235 | 333,500 |
| Apr 11 2024 | 1.36 | -0.02 | -1.45% | 1.405 | 1.405 | 1.36 | 27,000 |
| Apr 10 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.42 | 1.38 | 32,500 |
| Apr 09 2024 | 1.41 | -0.03 | -2.08% | 1.415 | 1.455 | 1.40 | 30,000 |
| Apr 08 2024 | 1.44 | 0.04 | 2.86% | 1.42 | 1.465 | 1.42 | 13,000 |
| Apr 05 2024 | 1.40 | -0.07 | -4.76% | 1.46 | 1.46 | 1.375 | 79,500 |
| Apr 04 2024 | 1.47 | -0.03 | -2.00% | 1.51 | 1.53 | 1.47 | 67,500 |
| Apr 03 2024 | 1.50 | 0.03 | 2.39% | 1.465 | 1.54 | 1.44 | 152,000 |
| Apr 02 2024 | 1.465 | -0.07 | -4.25% | 1.545 | 1.58 | 1.40 | 117,000 |
| Mar 28 2024 | 1.53 | -0.12 | -7.27% | 1.65 | 1.67 | 1.485 | 362,000 |
| Mar 27 2024 | 1.65 | -0.29 | -14.95% | 1.765 | 1.81 | 1.635 | 525,500 |
| Mar 26 2024 | 1.94 | 0.01 | 0.52% | 1.94 | 1.98 | 1.91 | 58,500 |
| Mar 25 2024 | 1.93 | 0.11 | 5.75% | 1.855 | 1.935 | 1.84 | 83,000 |
| Mar 22 2024 | 1.825 | -0.02 | -0.82% | 1.85 | 1.85 | 1.795 | 39,000 |
| Mar 21 2024 | 1.84 | -0.02 | -1.08% | 1.89 | 1.89 | 1.83 | 16,500 |
| Mar 20 2024 | 1.86 | 0.02 | 1.09% | 1.85 | 1.86 | 1.85 | 21,500 |
| Mar 19 2024 | 1.84 | -0.02 | -1.08% | 1.87 | 1.87 | 1.84 | 8,500 |
| Mar 18 2024 | 1.86 | -0.02 | -0.80% | 1.86 | 1.87 | 1.84 | 10,000 |
| Mar 15 2024 | 1.875 | -0.02 | -0.79% | 1.89 | 1.90 | 1.85 | 27,000 |
| Mar 14 2024 | 1.89 | -0.04 | -1.82% | 1.89 | 1.92 | 1.87 | 26,500 |
| Mar 13 2024 | 1.925 | 0.00 | 0.00% | 1.945 | 1.945 | 1.86 | 37,500 |
| Mar 12 2024 | 1.925 | 0.03 | 1.32% | 1.905 | 1.925 | 1.88 | 12,500 |
| Mar 11 2024 | 1.90 | 0.03 | 1.60% | 1.87 | 1.94 | 1.85 | 28,500 |
| Mar 08 2024 | 1.87 | -0.08 | -3.86% | 1.94 | 1.94 | 1.775 | 111,000 |
| Mar 07 2024 | 1.945 | -0.01 | -0.51% | 1.955 | 1.97 | 1.94 | 36,000 |
| Mar 06 2024 | 1.955 | -0.01 | -0.26% | 1.95 | 1.98 | 1.94 | 13,500 |
| Mar 05 2024 | 1.96 | -0.07 | -3.45% | 1.98 | 1.995 | 1.91 | 147,500 |
| Mar 04 2024 | 2.03 | 0.02 | 1.00% | 2.01 | 2.03 | 1.99 | 41,500 |
