ETS(ETS)
ETS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $1.14 | $1.16 | $1.02 | $1.07 | 239,521 |
| 8/3/2026 | $1.09 | $1.11 | $1.06 | $1.10 | 52,522 |
| 7/31/2026 | $1.10 | $1.10 | $1.06 | $1.06 | 63,800 |
| 7/30/2026 | $1.11 | $1.13 | $1.08 | $1.08 | 57,100 |
| 7/29/2026 | $1.05 | $1.10 | $1.05 | $1.09 | 48,000 |
| 7/28/2026 | $1.07 | $1.09 | $1.01 | $1.01 | 47,061 |
| 7/27/2026 | $1.07 | $1.09 | $1.05 | $1.07 | 61,038 |
| 7/24/2026 | $0.98 | $1.05 | $0.98 | $1.01 | 65,700 |
| 7/23/2026 | $0.89 | $1.05 | $0.89 | $1.04 | 330,323 |
| 7/22/2026 | $0.93 | $0.95 | $0.88 | $0.89 | 63,044 |
| 7/21/2026 | $0.95 | $0.96 | $0.88 | $0.89 | 49,300 |
| 7/20/2026 | $0.97 | $0.99 | $0.90 | $0.99 | 58,739 |
| 7/17/2026 | $0.85 | $0.98 | $0.84 | $0.97 | 78,100 |
| 7/16/2026 | $0.93 | $0.97 | $0.85 | $0.85 | 43,711 |
| 7/15/2026 | $0.86 | $0.96 | $0.82 | $0.91 | 84,500 |
| 7/14/2026 | $0.81 | $0.88 | $0.81 | $0.86 | 31,927 |
| 7/13/2026 | $0.85 | $0.85 | $0.80 | $0.80 | 18,832 |
| 7/10/2026 | $0.80 | $0.83 | $0.74 | $0.80 | 21,817 |
| 7/9/2026 | $0.79 | $0.81 | $0.78 | $0.80 | 69,608 |
| 7/8/2026 | $0.84 | $0.84 | $0.75 | $0.79 | 52,800 |
| 7/7/2026 | $0.81 | $0.82 | $0.78 | $0.80 | 20,008 |
| 7/6/2026 | $0.92 | $0.96 | $0.82 | $0.83 | 73,253 |
| 7/2/2026 | $0.95 | $0.99 | $0.90 | $0.93 | 177,009 |
| 7/1/2026 | $0.83 | $0.98 | $0.82 | $0.97 | 230,280 |
| 6/30/2026 | $0.83 | $0.87 | $0.83 | $0.85 | 37,600 |
| 6/29/2026 | $0.69 | $0.86 | $0.67 | $0.86 | 365,640 |
| 6/26/2026 | $0.74 | $0.78 | $0.68 | $0.70 | 52,800 |
| 6/25/2026 | $0.74 | $0.79 | $0.72 | $0.72 | 103,231 |
| 6/24/2026 | $0.67 | $0.80 | $0.67 | $0.72 | 344,669 |
| 6/23/2026 | $0.66 | $0.76 | $0.66 | $0.68 | 275,697 |
| 6/22/2026 | $0.57 | $0.77 | $0.53 | $0.71 | 1.43M |
| 6/18/2026 | $0.57 | $0.62 | $0.55 | $0.55 | 47,942 |
| 6/17/2026 | $0.66 | $0.66 | $0.53 | $0.56 | 50,000 |
| 6/16/2026 | $0.63 | $0.65 | $0.59 | $0.64 | 37,235 |
| 6/15/2026 | $0.65 | $0.69 | $0.64 | $0.66 | 35,700 |
| 6/12/2026 | $0.67 | $0.67 | $0.60 | $0.64 | 51,700 |
| 6/11/2026 | $0.62 | $0.67 | $0.62 | $0.63 | 79,944 |
| 6/10/2026 | $0.57 | $0.67 | $0.57 | $0.62 | 348,383 |
| 6/9/2026 | $0.52 | $0.59 | $0.52 | $0.57 | 72,000 |
| 6/8/2026 | $0.51 | $0.61 | $0.51 | $0.55 | 70,641 |
| 6/5/2026 | $0.47 | $0.57 | $0.47 | $0.53 | 37,235 |
| 6/4/2026 | $0.53 | $0.58 | $0.53 | $0.53 | 91,108 |
| 6/3/2026 | $0.56 | $0.59 | $0.53 | $0.54 | 95,600 |
| 6/2/2026 | $0.57 | $0.58 | $0.54 | $0.54 | 50,084 |
| 6/1/2026 | $0.53 | $0.57 | $0.53 | $0.53 | 43,227 |
| 5/29/2026 | $0.54 | $0.61 | $0.54 | $0.55 | 51,800 |
| 5/28/2026 | $0.53 | $0.56 | $0.53 | $0.53 | 19,700 |
| 5/27/2026 | $0.53 | $0.58 | $0.53 | $0.55 | 74,506 |
| 5/26/2026 | $0.53 | $0.55 | $0.53 | $0.55 | 29,947 |
| 5/22/2026 | $0.59 | $0.59 | $0.53 | $0.55 | 72,625 |
| 5/21/2026 | $0.55 | $0.55 | $0.53 | $0.55 | 20,400 |
| 5/20/2026 | $0.47 | $0.62 | $0.45 | $0.53 | 602,581 |
| 5/19/2026 | $0.52 | $0.53 | $0.51 | $0.51 | 10,030 |
| 5/18/2026 | $0.50 | $0.53 | $0.50 | $0.51 | 25,500 |
| 5/15/2026 | $0.55 | $0.55 | $0.51 | $0.51 | 44,800 |
| 5/14/2026 | $0.55 | $0.57 | $0.53 | $0.53 | 62,300 |
| 5/13/2026 | $0.54 | $0.57 | $0.54 | $0.55 | 30,700 |
| 5/12/2026 | $0.55 | $0.58 | $0.55 | $0.55 | 61,242 |
| 5/11/2026 | $0.56 | $0.63 | $0.55 | $0.56 | 59,700 |
| 5/8/2026 | $0.58 | $0.60 | $0.54 | $0.55 | 34,600 |
| 5/7/2026 | $0.57 | $0.58 | $0.54 | $0.54 | 84,012 |