ETSX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 19.03 | -0.09 | -0.47% | 19.10 | 19.10 | 19.02 | 5,045 |
Jun 18 2024 | 19.12 | 0.01 | 0.05% | 19.15 | 19.17 | 19.12 | 2,295 |
Jun 17 2024 | 19.11 | -0.03 | -0.16% | 19.09 | 19.11 | 19.09 | 1,525 |
Jun 14 2024 | 19.14 | -0.08 | -0.42% | 19.18 | 19.18 | 19.04 | 3,397 |
Jun 13 2024 | 19.22 | -0.21 | -1.08% | 19.22 | 19.22 | 19.21 | 719 |
Jun 12 2024 | 19.43 | 0.06 | 0.31% | 19.46 | 19.46 | 19.42 | 240 |
Jun 11 2024 | 19.37 | -0.17 | -0.87% | 19.48 | 19.48 | 19.37 | 642 |
Jun 10 2024 | 19.54 | 0.01 | 0.05% | 19.54 | 19.54 | 19.54 | 607 |
Jun 07 2024 | 19.53 | -0.14 | -0.71% | 19.60 | 19.60 | 19.53 | 1,921 |
Jun 06 2024 | 19.67 | 0.05 | 0.25% | 19.61 | 19.67 | 19.61 | 1,404 |
Jun 05 2024 | 19.62 | 0.11 | 0.56% | 19.62 | 19.62 | 19.62 | 3,796 |
Jun 04 2024 | 19.51 | -0.09 | -0.46% | 19.50 | 19.51 | 19.38 | 4,716 |
Jun 03 2024 | 19.60 | -0.11 | -0.56% | 19.72 | 19.72 | 19.58 | 4,500 |
May 31 2024 | 19.71 | 0.03 | 0.15% | 19.60 | 19.71 | 19.60 | 1,600 |
May 30 2024 | 19.68 | 0.16 | 0.82% | 19.64 | 19.71 | 19.64 | 3,426 |
May 29 2024 | 19.52 | -0.32 | -1.61% | 19.63 | 19.63 | 19.52 | 5,284 |
May 28 2024 | 19.84 | -0.11 | -0.55% | 19.84 | 19.84 | 19.83 | 2,619 |
May 27 2024 | 19.95 | 0.04 | 0.20% | 19.95 | 19.95 | 19.95 | 328 |
May 24 2024 | 19.91 | 0.06 | 0.30% | 19.95 | 19.95 | 19.91 | 947 |
May 23 2024 | 19.85 | -0.12 | -0.60% | 19.80 | 19.85 | 19.80 | 739 |
May 22 2024 | 19.97 | -0.08 | -0.40% | 19.95 | 19.97 | 19.94 | 2,052 |
May 21 2024 | 20.05 | 0.01 | 0.05% | 20.12 | 20.12 | 20.04 | 1,489 |
May 17 2024 | 20.04 | 0.14 | 0.70% | 19.98 | 20.04 | 19.98 | 2,543 |
May 16 2024 | 19.90 | -0.02 | -0.10% | 19.95 | 19.95 | 19.90 | 2,980 |
May 15 2024 | 19.92 | 0.03 | 0.15% | 19.89 | 19.92 | 19.89 | 100 |
May 14 2024 | 19.89 | -0.01 | -0.05% | 19.93 | 19.93 | 19.89 | 754 |
May 13 2024 | 19.90 | -0.05 | -0.25% | 19.92 | 19.92 | 19.90 | 3,626 |
May 10 2024 | 19.95 | -0.04 | -0.20% | 20.02 | 20.02 | 19.95 | 264 |
May 09 2024 | 19.99 | 0.08 | 0.40% | 20.00 | 20.00 | 19.99 | 116 |
May 08 2024 | 19.91 | -0.04 | -0.20% | 19.75 | 19.91 | 19.75 | 12,380 |
May 07 2024 | 19.95 | 0.05 | 0.25% | 19.94 | 19.95 | 19.94 | 3,436 |
May 06 2024 | 19.90 | 0.24 | 1.22% | 19.71 | 19.90 | 19.71 | 711 |
May 03 2024 | 19.66 | 0.12 | 0.61% | 19.66 | 19.66 | 19.66 | 10 |
May 02 2024 | 19.54 | 0.06 | 0.31% | 19.50 | 19.58 | 19.50 | 1,839 |
May 01 2024 | 19.48 | -0.04 | -0.20% | 19.56 | 19.56 | 19.48 | 250 |
Apr 30 2024 | 19.52 | -0.15 | -0.76% | 19.64 | 19.67 | 19.52 | 3,856 |
Apr 29 2024 | 19.67 | -0.10 | -0.51% | 19.68 | 19.69 | 19.62 | 1,536 |
Apr 26 2024 | 19.77 | 0.00 | 0.00% | 19.77 | 19.77 | 19.77 | 0 |
Apr 25 2024 | 19.77 | 0.01 | 0.05% | 19.67 | 19.77 | 19.66 | 6,931 |
Apr 24 2024 | 19.76 | -0.13 | -0.65% | 19.79 | 19.79 | 19.72 | 1,962 |
Apr 23 2024 | 19.89 | 0.13 | 0.66% | 19.89 | 19.89 | 19.89 | 52 |
Apr 22 2024 | 19.76 | 0.10 | 0.51% | 19.69 | 19.80 | 19.69 | 1,135 |
Apr 19 2024 | 19.66 | 0.10 | 0.51% | 19.70 | 19.70 | 19.66 | 500 |
Apr 18 2024 | 19.56 | 0.01 | 0.05% | 19.60 | 19.60 | 19.56 | 150 |
Apr 17 2024 | 19.55 | 0.04 | 0.21% | 19.60 | 19.60 | 19.50 | 1,431 |
Apr 16 2024 | 19.51 | -0.09 | -0.46% | 19.53 | 19.54 | 19.51 | 1,076 |
Apr 15 2024 | 19.60 | -0.14 | -0.71% | 19.83 | 19.83 | 19.58 | 5,540 |
Apr 12 2024 | 19.74 | -0.17 | -0.85% | 19.71 | 19.74 | 19.69 | 1,605 |
Apr 11 2024 | 19.91 | -0.07 | -0.35% | 19.91 | 19.94 | 19.81 | 2,150 |
Apr 10 2024 | 19.98 | -0.15 | -0.75% | 19.98 | 19.98 | 19.98 | 1 |
Apr 09 2024 | 20.13 | 0.07 | 0.35% | 20.14 | 20.14 | 20.07 | 7,628 |
Apr 08 2024 | 20.06 | 0.03 | 0.15% | 20.06 | 20.07 | 20.06 | 3,049 |
Apr 05 2024 | 20.03 | 0.15 | 0.75% | 19.95 | 20.03 | 19.95 | 1,513 |
Apr 04 2024 | 19.88 | -0.07 | -0.35% | 19.88 | 19.88 | 19.87 | 3,060 |
Apr 03 2024 | 19.95 | 0.01 | 0.05% | 19.95 | 19.99 | 19.95 | 845 |
Apr 02 2024 | 19.94 | -0.12 | -0.60% | 19.95 | 19.95 | 19.86 | 587 |
Apr 01 2024 | 20.06 | -0.01 | -0.05% | 20.03 | 20.06 | 20.03 | 1,274 |
Mar 28 2024 | 20.07 | 0.08 | 0.40% | 20.08 | 20.10 | 20.07 | 6,600 |
Mar 27 2024 | 19.99 | -0.02 | -0.10% | 19.92 | 19.99 | 19.92 | 3,200 |
Mar 26 2024 | 20.01 | -0.02 | -0.10% | 20.07 | 20.07 | 20.01 | 206 |
Mar 25 2024 | 20.03 | -0.05 | -0.25% | 20.05 | 20.09 | 20.03 | 1,755 |
Mar 22 2024 | 20.08 | -0.12 | -0.59% | 20.15 | 20.15 | 20.08 | 3,759 |