ETN(ETN)
ETN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $394.01 | $395.95 | $387.66 | $392.73 | 1.26M |
| 4/15/2026 | $400.44 | $401.34 | $389.40 | $395.06 | 2.27M |
| 4/14/2026 | $402.76 | $407.83 | $397.49 | $401.90 | 1.83M |
| 4/13/2026 | $403.85 | $404.75 | $395.18 | $403.36 | 1.82M |
| 4/10/2026 | $404.22 | $407.01 | $401.10 | $403.00 | 2.22M |
| 4/9/2026 | $386.00 | $401.11 | $385.71 | $400.44 | 2.13M |
| 4/8/2026 | $388.50 | $390.97 | $381.17 | $385.58 | 2.26M |
| 4/7/2026 | $363.00 | $369.11 | $359.71 | $368.85 | 2.19M |
| 4/6/2026 | $361.00 | $364.21 | $357.07 | $363.89 | 1.36M |
| 4/2/2026 | $354.32 | $365.99 | $351.64 | $361.10 | 1.42M |
| 4/1/2026 | $362.06 | $368.43 | $361.74 | $365.56 | 1.98M |
| 3/31/2026 | $347.29 | $359.28 | $346.10 | $357.67 | 2.18M |
| 3/30/2026 | $359.89 | $363.92 | $342.00 | $343.53 | 3.24M |
| 3/27/2026 | $356.58 | $363.32 | $355.54 | $357.36 | 2.15M |
| 3/26/2026 | $370.75 | $373.38 | $356.67 | $357.10 | 2.04M |
| 3/25/2026 | $378.47 | $380.45 | $372.77 | $375.00 | 2.53M |
| 3/24/2026 | $359.68 | $375.93 | $356.64 | $374.10 | 2.67M |
| 3/23/2026 | $362.69 | $370.97 | $359.56 | $359.74 | 2.62M |
| 3/20/2026 | $361.49 | $367.05 | $353.65 | $356.80 | 4.22M |
| 3/19/2026 | $353.88 | $362.99 | $348.85 | $360.23 | 2.15M |
| 3/18/2026 | $365.00 | $370.38 | $359.84 | $360.54 | 2.24M |
| 3/17/2026 | $365.73 | $366.63 | $355.26 | $363.95 | 1.94M |
| 3/16/2026 | $360.97 | $368.00 | $359.36 | $361.04 | 3.49M |
| 3/13/2026 | $351.20 | $360.99 | $346.00 | $355.40 | 3.58M |
| 3/12/2026 | $352.17 | $355.13 | $345.44 | $348.64 | 2.43M |
| 3/11/2026 | $361.01 | $362.97 | $355.40 | $355.79 | 2.81M |
| 3/10/2026 | $353.67 | $368.29 | $351.58 | $361.06 | 3.65M |
| 3/9/2026 | $343.32 | $355.56 | $338.25 | $353.87 | 3.41M |
| 3/6/2026 | $346.30 | $353.85 | $340.66 | $347.75 | 3.80M |
| 3/5/2026 | $351.28 | $356.30 | $345.77 | $354.79 | 3.22M |
| 3/4/2026 | $357.92 | $360.99 | $351.31 | $354.46 | 1.79M |
| 3/3/2026 | $362.81 | $365.83 | $350.75 | $355.56 | 2.86M |
| 3/2/2026 | $369.84 | $378.07 | $367.62 | $377.40 | 1.83M |
| 2/27/2026 | $366.78 | $376.46 | $365.30 | $375.92 | 2.17M |
| 2/26/2026 | $373.15 | $374.72 | $360.26 | $374.59 | 2.23M |
| 2/25/2026 | $374.18 | $377.06 | $368.85 | $373.53 | 2.30M |
| 2/24/2026 | $364.00 | $377.75 | $363.17 | $374.56 | 2.39M |
| 2/23/2026 | $367.12 | $368.58 | $359.84 | $362.05 | 2.92M |
| 2/20/2026 | $375.17 | $378.50 | $370.02 | $373.38 | 2.60M |
| 2/19/2026 | $379.00 | $382.90 | $375.74 | $377.32 | 2.28M |
| 2/18/2026 | $393.89 | $397.00 | $379.02 | $380.38 | 2.74M |
| 2/17/2026 | $386.78 | $393.23 | $384.36 | $391.49 | 2.09M |
| 2/13/2026 | $392.21 | $394.50 | $385.25 | $389.25 | 2.25M |
| 2/12/2026 | $400.00 | $408.45 | $388.51 | $390.33 | 4.60M |
| 2/11/2026 | $394.00 | $401.00 | $390.60 | $396.09 | 3.83M |
| 2/10/2026 | $378.95 | $382.20 | $375.53 | $377.47 | 1.80M |
| 2/9/2026 | $373.00 | $380.52 | $370.76 | $377.06 | 2.81M |
| 2/6/2026 | $359.31 | $374.90 | $357.69 | $373.82 | 3.11M |
| 2/5/2026 | $360.78 | $362.21 | $353.35 | $354.67 | 3.30M |
| 2/4/2026 | $365.60 | $377.12 | $355.00 | $365.00 | 5.13M |
| 2/3/2026 | $349.51 | $375.89 | $344.64 | $362.53 | 5.85M |
| 2/2/2026 | $351.18 | $361.33 | $350.35 | $359.44 | 3.87M |
| 1/30/2026 | $350.86 | $355.41 | $347.03 | $351.42 | 4.26M |
| 1/29/2026 | $355.18 | $360.63 | $350.36 | $354.37 | 4.07M |
| 1/28/2026 | $341.04 | $349.23 | $340.00 | $347.32 | 3.07M |
| 1/27/2026 | $332.70 | $341.96 | $329.23 | $341.19 | 2.81M |
| 1/26/2026 | $331.22 | $333.63 | $327.50 | $332.28 | 2.81M |
| 1/23/2026 | $335.62 | $336.77 | $330.68 | $331.22 | 2.24M |
| 1/22/2026 | $342.12 | $343.00 | $331.61 | $334.04 | 2.55M |
| 1/21/2026 | $340.01 | $342.59 | $334.44 | $337.96 | 3.43M |
| 1/20/2026 | $337.78 | $344.70 | $336.50 | $337.59 | 2.87M |