ETR(ETR)
ETR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $114.66 | $115.66 | $114.44 | $115.51 | 2.83M |
| 4/15/2026 | $115.00 | $115.51 | $114.29 | $114.95 | 3.10M |
| 4/14/2026 | $115.34 | $115.92 | $114.08 | $115.57 | 2.06M |
| 4/13/2026 | $116.46 | $116.46 | $114.23 | $115.33 | 1.81M |
| 4/10/2026 | $117.14 | $117.81 | $116.28 | $116.47 | 1.89M |
| 4/9/2026 | $114.74 | $117.68 | $114.74 | $117.44 | 2.76M |
| 4/8/2026 | $113.45 | $114.96 | $112.95 | $114.61 | 2.87M |
| 4/7/2026 | $114.09 | $115.38 | $113.74 | $113.87 | 2.11M |
| 4/6/2026 | $114.64 | $115.61 | $114.10 | $114.57 | 2.77M |
| 4/2/2026 | $113.54 | $115.32 | $113.00 | $114.90 | 2.37M |
| 4/1/2026 | $111.81 | $114.07 | $111.81 | $113.58 | 3.02M |
| 3/31/2026 | $111.13 | $112.53 | $109.92 | $112.36 | 3.27M |
| 3/30/2026 | $111.54 | $111.78 | $109.55 | $111.06 | 3.56M |
| 3/27/2026 | $106.06 | $111.99 | $104.94 | $109.88 | 9.10M |
| 3/26/2026 | $102.33 | $103.09 | $101.78 | $102.86 | 1.99M |
| 3/25/2026 | $103.37 | $103.74 | $102.36 | $102.76 | 2.49M |
| 3/24/2026 | $100.82 | $103.69 | $100.75 | $102.52 | 2.29M |
| 3/23/2026 | $101.45 | $102.89 | $100.73 | $101.34 | 2.72M |
| 3/20/2026 | $104.01 | $104.25 | $99.24 | $99.90 | 5.88M |
| 3/19/2026 | $103.32 | $104.72 | $102.28 | $103.94 | 2.76M |
| 3/18/2026 | $105.52 | $105.69 | $103.97 | $104.26 | 2.51M |
| 3/17/2026 | $107.06 | $107.15 | $105.87 | $106.07 | 1.73M |
| 3/16/2026 | $106.71 | $106.71 | $105.54 | $106.17 | 1.75M |
| 3/13/2026 | $105.48 | $106.62 | $105.20 | $105.58 | 1.97M |
| 3/12/2026 | $103.48 | $106.08 | $103.00 | $104.52 | 3.07M |
| 3/11/2026 | $104.96 | $104.96 | $103.43 | $103.82 | 2.46M |
| 3/10/2026 | $105.88 | $105.89 | $103.91 | $104.76 | 1.76M |
| 3/9/2026 | $104.21 | $104.79 | $102.73 | $104.65 | 2.90M |
| 3/6/2026 | $104.49 | $105.69 | $103.81 | $104.70 | 1.98M |
| 3/5/2026 | $105.41 | $106.46 | $104.68 | $105.48 | 2.26M |
| 3/4/2026 | $106.55 | $107.11 | $104.86 | $106.49 | 3.07M |
| 3/3/2026 | $104.84 | $106.88 | $103.03 | $105.81 | 2.74M |
| 3/2/2026 | $106.75 | $107.93 | $106.34 | $106.63 | 2.24M |
| 2/27/2026 | $105.75 | $107.21 | $105.38 | $107.11 | 3.01M |
| 2/26/2026 | $106.62 | $107.18 | $105.59 | $105.73 | 1.98M |
| 2/25/2026 | $105.24 | $106.66 | $104.15 | $106.26 | 2.54M |
| 2/24/2026 | $105.01 | $105.65 | $104.01 | $105.20 | 2.86M |
| 2/23/2026 | $103.92 | $106.00 | $103.92 | $104.87 | 3.04M |
| 2/20/2026 | $103.84 | $104.21 | $102.82 | $104.02 | 2.72M |
| 2/19/2026 | $102.25 | $103.49 | $102.01 | $103.33 | 2.04M |
| 2/18/2026 | $104.47 | $104.63 | $102.05 | $102.39 | 1.88M |
| 2/17/2026 | $106.00 | $106.71 | $104.09 | $104.44 | 3.06M |
| 2/13/2026 | $102.44 | $105.69 | $102.01 | $105.07 | 6.21M |
| 2/12/2026 | $99.67 | $102.94 | $99.00 | $101.96 | 5.10M |
| 2/11/2026 | $100.33 | $101.23 | $99.32 | $100.20 | 3.24M |
| 2/10/2026 | $98.45 | $100.32 | $97.89 | $99.71 | 2.90M |
| 2/9/2026 | $97.18 | $98.46 | $96.96 | $98.15 | 1.91M |
| 2/6/2026 | $97.92 | $98.55 | $96.29 | $97.96 | 2.51M |
| 2/5/2026 | $97.06 | $98.08 | $96.25 | $96.89 | 3.64M |
| 2/4/2026 | $98.00 | $98.54 | $96.47 | $96.83 | 3.26M |
| 2/3/2026 | $95.95 | $97.52 | $95.86 | $97.35 | 2.64M |
| 2/2/2026 | $95.92 | $96.92 | $95.11 | $95.49 | 2.39M |
| 1/30/2026 | $95.56 | $96.28 | $94.45 | $95.89 | 2.77M |
| 1/29/2026 | $95.89 | $98.00 | $95.40 | $96.03 | 3.42M |
| 1/28/2026 | $96.69 | $97.72 | $96.02 | $96.48 | 1.86M |
| 1/27/2026 | $94.95 | $96.62 | $94.70 | $96.58 | 2.10M |
| 1/26/2026 | $93.63 | $95.16 | $93.54 | $94.97 | 2.73M |
| 1/23/2026 | $93.46 | $93.86 | $92.29 | $93.19 | 2.51M |
| 1/22/2026 | $95.73 | $95.77 | $93.39 | $93.54 | 3.10M |
| 1/21/2026 | $95.60 | $96.41 | $94.61 | $95.73 | 2.89M |
| 1/20/2026 | $95.66 | $96.68 | $94.61 | $94.75 | 2.36M |