ETV(ETV)
ETV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $15.14 | $15.19 | $15.10 | $15.17 | 193,700 |
| 10/8/2026 | $15.00 | $15.05 | $14.92 | $14.99 | 246,006 |
| 10/7/2026 | $14.80 | $15.04 | $14.80 | $14.90 | 179,031 |
| 10/6/2026 | $14.85 | $14.98 | $14.80 | $14.93 | 221,318 |
| 10/5/2026 | $15.02 | $15.07 | $14.80 | $14.86 | 183,103 |
| 10/2/2026 | $14.98 | $15.09 | $14.89 | $14.94 | 179,446 |
| 10/1/2026 | $14.90 | $14.95 | $14.66 | $14.95 | 301,400 |
| 9/30/2026 | $15.06 | $15.11 | $14.85 | $14.92 | 599,913 |
| 9/29/2026 | $15.00 | $15.03 | $14.76 | $14.98 | 268,118 |
| 9/28/2026 | $15.11 | $15.22 | $14.91 | $14.92 | 254,300 |
| 9/25/2026 | $15.24 | $15.29 | $15.11 | $15.19 | 194,517 |
| 9/24/2026 | $15.33 | $15.37 | $15.15 | $15.24 | 163,942 |
| 9/23/2026 | $15.45 | $15.49 | $15.31 | $15.36 | 120,812 |
| 9/22/2026 | $15.48 | $15.48 | $15.35 | $15.43 | 122,700 |
| 9/21/2026 | $15.35 | $15.48 | $15.28 | $15.48 | 110,849 |
| 9/18/2026 | $15.19 | $15.27 | $15.10 | $15.24 | 97,919 |
| 9/17/2026 | $15.24 | $15.29 | $15.07 | $15.18 | 213,842 |
| 9/16/2026 | $15.08 | $15.11 | $14.90 | $14.95 | 108,600 |
| 9/15/2026 | $15.17 | $15.21 | $15.01 | $15.04 | 131,710 |
| 9/14/2026 | $15.10 | $15.26 | $15.10 | $15.24 | 120,400 |
| 9/11/2026 | $15.25 | $15.25 | $15.10 | $15.19 | 138,809 |
| 9/10/2026 | $15.15 | $15.23 | $15.06 | $15.17 | 161,920 |
| 9/9/2026 | $15.37 | $15.37 | $15.26 | $15.28 | 117,732 |
| 9/8/2026 | $15.31 | $15.40 | $15.27 | $15.38 | 118,000 |
| 9/4/2026 | $15.29 | $15.42 | $15.24 | $15.33 | 98,600 |
| 9/3/2026 | $15.31 | $15.39 | $15.25 | $15.30 | 123,400 |
| 9/2/2026 | $15.20 | $15.41 | $15.15 | $15.32 | 148,310 |
| 9/1/2026 | $15.22 | $15.36 | $15.15 | $15.20 | 124,700 |
| 8/31/2026 | $15.47 | $15.47 | $15.26 | $15.37 | 209,433 |
| 8/28/2026 | $15.32 | $15.49 | $15.26 | $15.49 | 205,221 |
| 8/27/2026 | $15.21 | $15.30 | $15.15 | $15.29 | 130,600 |
| 8/26/2026 | $15.01 | $15.21 | $15.01 | $15.18 | 154,100 |
| 8/25/2026 | $15.01 | $15.14 | $15.01 | $15.10 | 84,839 |
| 8/24/2026 | $15.11 | $15.11 | $14.90 | $14.98 | 112,600 |
| 8/21/2026 | $15.20 | $15.28 | $15.04 | $15.08 | 120,800 |
| 8/20/2026 | $15.20 | $15.25 | $15.14 | $15.16 | 234,006 |
| 8/19/2026 | $15.10 | $15.25 | $15.05 | $15.24 | 155,770 |
| 8/18/2026 | $15.08 | $15.20 | $14.95 | $15.08 | 236,030 |
| 8/17/2026 | $15.02 | $15.15 | $15.00 | $15.10 | 144,300 |
| 8/14/2026 | $15.09 | $15.16 | $15.00 | $15.04 | 163,232 |
| 8/13/2026 | $15.13 | $15.23 | $15.10 | $15.18 | 162,323 |
| 8/12/2026 | $15.24 | $15.33 | $15.12 | $15.14 | 143,334 |
| 8/11/2026 | $15.17 | $15.23 | $15.15 | $15.23 | 167,546 |
| 8/10/2026 | $15.14 | $15.25 | $15.06 | $15.13 | 182,044 |
| 8/7/2026 | $15.00 | $15.10 | $14.97 | $15.10 | 116,821 |
| 8/6/2026 | $14.94 | $15.01 | $14.83 | $14.97 | 121,636 |
| 8/5/2026 | $15.09 | $15.09 | $14.88 | $14.94 | 142,845 |
| 8/4/2026 | $14.95 | $15.11 | $14.89 | $15.04 | 167,345 |
| 8/3/2026 | $14.74 | $14.94 | $14.64 | $14.90 | 148,700 |
| 7/31/2026 | $14.59 | $14.76 | $14.51 | $14.66 | 154,200 |
| 7/30/2026 | $14.31 | $14.56 | $14.31 | $14.55 | 134,539 |
| 7/29/2026 | $14.58 | $14.68 | $14.22 | $14.22 | 159,267 |
| 7/28/2026 | $14.58 | $14.63 | $14.48 | $14.53 | 111,139 |
| 7/27/2026 | $14.73 | $14.80 | $14.60 | $14.63 | 93,600 |
| 7/24/2026 | $14.61 | $14.70 | $14.56 | $14.62 | 100,427 |
| 7/23/2026 | $14.76 | $14.94 | $14.49 | $14.61 | 299,300 |
| 7/22/2026 | $14.96 | $15.05 | $14.90 | $14.95 | 97,745 |
| 7/21/2026 | $14.91 | $15.03 | $14.84 | $14.97 | 110,400 |
| 7/20/2026 | $14.91 | $14.98 | $14.78 | $14.80 | 175,740 |
| 7/17/2026 | $14.90 | $15.00 | $14.80 | $14.89 | 134,400 |
| 7/16/2026 | $15.06 | $15.08 | $14.97 | $15.03 | 100,300 |
| 7/15/2026 | $15.08 | $15.17 | $14.96 | $15.06 | 112,700 |
| 7/14/2026 | $15.22 | $15.25 | $15.11 | $15.15 | 166,530 |
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
