ETIHX(ETIHX)
ETIHX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $50.16 | $50.16 | $50.16 | $50.16 | - |
| 10/12/2026 | $51.97 | $51.97 | $51.97 | $51.97 | - |
| 10/9/2026 | $52.63 | $52.63 | $52.63 | $52.63 | - |
| 10/8/2026 | $51.45 | $51.45 | $51.45 | $51.45 | - |
| 10/7/2026 | $52.11 | $52.11 | $52.11 | $52.11 | - |
| 10/6/2026 | $52.37 | $52.37 | $52.37 | $52.37 | - |
| 10/5/2026 | $54.19 | $54.19 | $54.19 | $54.19 | - |
| 10/2/2026 | $53.68 | $53.68 | $53.68 | $53.68 | - |
| 10/1/2026 | $53.87 | $53.87 | $53.87 | $53.87 | - |
| 9/30/2026 | $55.00 | $55.00 | $55.00 | $55.00 | - |
| 9/29/2026 | $54.82 | $54.82 | $54.82 | $54.82 | - |
| 9/28/2026 | $55.07 | $55.07 | $55.07 | $55.07 | - |
| 9/25/2026 | $54.49 | $54.49 | $54.49 | $54.49 | - |
| 9/24/2026 | $55.24 | $55.24 | $55.24 | $55.24 | - |
| 9/23/2026 | $55.53 | $55.53 | $55.53 | $55.53 | - |
| 9/22/2026 | $57.92 | $57.92 | $57.92 | $57.92 | - |
| 9/21/2026 | $57.40 | $57.40 | $57.40 | $57.40 | - |
| 9/18/2026 | $57.60 | $57.60 | $57.60 | $57.60 | - |
| 9/17/2026 | $58.27 | $58.27 | $58.27 | $58.27 | - |
| 9/16/2026 | $57.45 | $57.45 | $57.45 | $57.45 | - |
| 9/15/2026 | $57.29 | $57.29 | $57.29 | $57.29 | - |
| 9/14/2026 | $57.96 | $57.96 | $57.96 | $57.96 | - |
| 9/11/2026 | $57.44 | $57.44 | $57.44 | $57.44 | - |
| 9/10/2026 | $57.79 | $57.79 | $57.79 | $57.79 | - |
| 9/9/2026 | $58.78 | $58.78 | $58.78 | $58.78 | - |
| 9/8/2026 | $60.13 | $60.13 | $60.13 | $60.13 | - |
| 9/4/2026 | $60.44 | $60.44 | $60.44 | $60.44 | - |
| 9/3/2026 | $59.93 | $59.93 | $59.93 | $59.93 | - |
| 9/2/2026 | $59.85 | $59.85 | $59.85 | $59.85 | - |
| 9/1/2026 | $59.30 | $59.30 | $59.30 | $59.30 | - |
| 8/31/2026 | $59.12 | $59.12 | $59.12 | $59.12 | - |
| 8/28/2026 | $59.28 | $59.28 | $59.28 | $59.28 | - |
| 8/27/2026 | $61.03 | $61.03 | $61.03 | $61.03 | - |
| 8/26/2026 | $61.45 | $61.45 | $61.45 | $61.45 | - |
| 8/25/2026 | $61.60 | $61.60 | $61.60 | $61.60 | - |
| 8/24/2026 | $60.85 | $60.85 | $60.85 | $60.85 | - |
| 8/21/2026 | $61.20 | $61.20 | $61.20 | $61.20 | - |
| 8/20/2026 | $60.84 | $60.84 | $60.84 | $60.84 | - |
| 8/19/2026 | $62.42 | $62.42 | $62.42 | $62.42 | - |
| 8/18/2026 | $61.01 | $61.01 | $61.01 | $61.01 | - |
| 8/17/2026 | $60.05 | $60.05 | $60.05 | $60.05 | - |
| 8/14/2026 | $59.88 | $59.88 | $59.88 | $59.88 | - |
| 8/13/2026 | $59.36 | $59.36 | $59.36 | $59.36 | - |
| 8/12/2026 | $59.97 | $59.97 | $59.97 | $59.97 | - |
| 8/11/2026 | $59.41 | $59.41 | $59.41 | $59.41 | - |
| 8/10/2026 | $59.05 | $59.05 | $59.05 | $59.05 | - |
| 8/7/2026 | $59.59 | $59.59 | $59.59 | $59.59 | - |
| 8/6/2026 | $58.82 | $58.82 | $58.82 | $58.82 | - |
| 8/5/2026 | $57.84 | $57.84 | $57.84 | $57.84 | - |
| 8/4/2026 | $57.67 | $57.67 | $57.67 | $57.67 | - |
| 8/3/2026 | $55.84 | $55.84 | $55.84 | $55.84 | - |
| 7/31/2026 | $55.90 | $55.90 | $55.90 | $55.90 | - |
| 7/30/2026 | $56.82 | $56.82 | $56.82 | $56.82 | - |
| 7/29/2026 | $55.22 | $55.22 | $55.22 | $55.22 | - |
| 7/28/2026 | $55.70 | $55.70 | $55.70 | $55.70 | - |
| 7/27/2026 | $56.01 | $56.01 | $56.01 | $56.01 | - |
| 7/24/2026 | $55.69 | $55.69 | $55.69 | $55.69 | - |
| 7/23/2026 | $56.31 | $56.31 | $56.31 | $56.31 | - |
| 7/22/2026 | $55.98 | $55.98 | $55.98 | $55.98 | - |
| 7/21/2026 | $57.03 | $57.03 | $57.03 | $57.03 | - |
| 7/20/2026 | $55.44 | $55.44 | $55.44 | $55.44 | - |
| 7/17/2026 | $57.16 | $57.16 | $57.16 | $57.16 | - |
| 7/16/2026 | $56.08 | $56.08 | $56.08 | $56.08 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
