ETNDX(ETNDX)
ETNDX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $21.45 | $21.47 | $21.45 | $21.47 | - |
| 10/12/2026 | $21.45 | $21.45 | $21.45 | $21.45 | - |
| 10/9/2026 | $21.44 | $21.44 | $21.44 | $21.44 | - |
| 10/8/2026 | $21.28 | $21.28 | $21.28 | $21.28 | - |
| 10/7/2026 | $21.25 | $21.25 | $21.25 | $21.25 | - |
| 10/6/2026 | $21.53 | $21.53 | $21.53 | $21.53 | - |
| 10/5/2026 | $21.33 | $21.33 | $21.33 | $21.33 | - |
| 10/2/2026 | $21.23 | $21.23 | $21.23 | $21.23 | - |
| 10/1/2026 | $21.06 | $21.06 | $21.06 | $21.06 | - |
| 9/30/2026 | $20.80 | $20.80 | $20.80 | $20.80 | - |
| 9/29/2026 | $20.93 | $20.93 | $20.93 | $20.93 | - |
| 9/28/2026 | $20.98 | $20.98 | $20.98 | $20.98 | - |
| 9/25/2026 | $21.12 | $21.12 | $21.12 | $21.12 | - |
| 9/24/2026 | $21.00 | $21.00 | $21.00 | $21.00 | - |
| 9/23/2026 | $21.16 | $21.16 | $21.16 | $21.16 | - |
| 9/22/2026 | $21.21 | $21.21 | $21.21 | $21.21 | - |
| 9/21/2026 | $21.12 | $21.12 | $21.12 | $21.12 | - |
| 9/18/2026 | $20.96 | $20.96 | $20.96 | $20.96 | - |
| 9/17/2026 | $20.91 | $20.91 | $20.91 | $20.91 | - |
| 9/16/2026 | $20.73 | $20.73 | $20.73 | $20.73 | - |
| 9/15/2026 | $20.82 | $20.82 | $20.82 | $20.82 | - |
| 9/14/2026 | $20.96 | $20.96 | $20.96 | $20.96 | - |
| 9/11/2026 | $21.40 | $21.40 | $21.40 | $21.40 | - |
| 9/10/2026 | $21.14 | $21.14 | $21.14 | $21.14 | - |
| 9/9/2026 | $21.49 | $21.49 | $21.49 | $21.49 | - |
| 9/8/2026 | $21.69 | $21.69 | $21.69 | $21.69 | - |
| 9/4/2026 | $21.73 | $21.73 | $21.73 | $21.73 | - |
| 9/3/2026 | $21.65 | $21.65 | $21.65 | $21.65 | - |
| 9/2/2026 | $21.44 | $21.44 | $21.44 | $21.44 | - |
| 9/1/2026 | $21.33 | $21.33 | $21.33 | $21.33 | - |
| 8/31/2026 | $21.59 | $21.59 | $21.59 | $21.59 | - |
| 8/28/2026 | $21.58 | $21.58 | $21.58 | $21.58 | - |
| 8/27/2026 | $21.89 | $21.89 | $21.89 | $21.89 | - |
| 8/26/2026 | $21.92 | $21.92 | $21.92 | $21.92 | - |
| 8/25/2026 | $21.71 | $21.71 | $21.71 | $21.71 | - |
| 8/24/2026 | $21.71 | $21.71 | $21.71 | $21.71 | - |
| 8/21/2026 | $21.81 | $21.81 | $21.81 | $21.81 | - |
| 8/20/2026 | $21.84 | $21.84 | $21.84 | $21.84 | - |
| 8/19/2026 | $22.01 | $22.01 | $22.01 | $22.01 | - |
| 8/18/2026 | $22.19 | $22.19 | $22.19 | $22.19 | - |
| 8/17/2026 | $22.60 | $22.60 | $22.60 | $22.60 | - |
| 8/14/2026 | $22.58 | $22.58 | $22.58 | $22.58 | - |
| 8/13/2026 | $22.48 | $22.48 | $22.48 | $22.48 | - |
| 8/12/2026 | $22.44 | $22.44 | $22.44 | $22.44 | - |
| 8/11/2026 | $22.22 | $22.22 | $22.22 | $22.22 | - |
| 8/10/2026 | $22.11 | $22.11 | $22.11 | $22.11 | - |
| 8/7/2026 | $22.17 | $22.17 | $22.17 | $22.17 | - |
| 8/6/2026 | $22.09 | $22.09 | $22.09 | $22.09 | - |
| 8/5/2026 | $22.16 | $22.16 | $22.16 | $22.16 | - |
| 8/4/2026 | $22.26 | $22.26 | $22.26 | $22.26 | - |
| 8/3/2026 | $22.03 | $22.03 | $22.03 | $22.03 | - |
| 7/31/2026 | $21.86 | $21.86 | $21.86 | $21.86 | - |
| 7/30/2026 | $21.76 | $21.76 | $21.76 | $21.76 | - |
| 7/29/2026 | $21.49 | $21.49 | $21.49 | $21.49 | - |
| 7/28/2026 | $21.90 | $21.90 | $21.90 | $21.90 | - |
| 7/27/2026 | $22.07 | $22.07 | $22.07 | $22.07 | - |
| 7/24/2026 | $22.17 | $22.17 | $22.17 | $22.17 | - |
| 7/23/2026 | $22.30 | $22.30 | $22.30 | $22.30 | - |
| 7/22/2026 | $22.32 | $22.32 | $22.32 | $22.32 | - |
| 7/21/2026 | $22.26 | $22.26 | $22.26 | $22.26 | - |
| 7/20/2026 | $22.05 | $22.05 | $22.05 | $22.05 | - |
| 7/17/2026 | $22.24 | $22.24 | $22.24 | $22.24 | - |
| 7/16/2026 | $22.43 | $22.43 | $22.43 | $22.43 | - |
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
