ETX(ETX)
ETX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $19.01 | $19.14 | $19.00 | $19.14 | 11,197 |
| 5/19/2026 | $19.00 | $19.10 | $18.95 | $19.10 | 17,915 |
| 5/18/2026 | $19.00 | $19.07 | $19.00 | $19.04 | 18,237 |
| 5/15/2026 | $18.73 | $19.04 | $18.65 | $19.00 | 36,000 |
| 5/14/2026 | $18.91 | $19.01 | $18.83 | $18.83 | 10,300 |
| 5/13/2026 | $18.80 | $18.99 | $18.80 | $18.91 | 3,144 |
| 5/12/2026 | $18.79 | $18.98 | $18.79 | $18.83 | 11,900 |
| 5/11/2026 | $18.85 | $18.85 | $18.73 | $18.78 | 17,844 |
| 5/8/2026 | $18.73 | $19.01 | $18.73 | $18.84 | 16,307 |
| 5/7/2026 | $18.92 | $18.98 | $18.65 | $18.70 | 15,600 |
| 5/6/2026 | $18.85 | $18.98 | $18.85 | $18.98 | 4,300 |
| 5/5/2026 | $19.09 | $19.09 | $18.74 | $18.80 | 11,000 |
| 5/4/2026 | $18.99 | $19.14 | $18.80 | $19.11 | 22,500 |
| 5/1/2026 | $18.65 | $18.75 | $18.65 | $18.75 | 3,820 |
| 4/30/2026 | $18.70 | $18.77 | $18.45 | $18.65 | 23,034 |
| 4/29/2026 | $18.67 | $18.78 | $18.40 | $18.40 | 28,400 |
| 4/28/2026 | $18.73 | $18.78 | $18.70 | $18.70 | 4,100 |
| 4/27/2026 | $18.70 | $18.80 | $18.70 | $18.74 | 4,800 |
| 4/24/2026 | $18.66 | $18.79 | $18.66 | $18.79 | 4,645 |
| 4/23/2026 | $18.60 | $18.68 | $18.60 | $18.68 | 8,200 |
| 4/22/2026 | $18.57 | $18.69 | $18.47 | $18.48 | 11,241 |
| 4/21/2026 | $18.73 | $18.75 | $18.52 | $18.60 | 20,934 |
| 4/20/2026 | $18.50 | $18.57 | $18.44 | $18.51 | 14,508 |
| 4/17/2026 | $18.57 | $18.63 | $18.50 | $18.57 | 18,520 |
| 4/16/2026 | $18.55 | $18.73 | $18.52 | $18.54 | 11,400 |
| 4/15/2026 | $18.69 | $18.78 | $18.62 | $18.62 | 5,100 |
| 4/14/2026 | $18.90 | $18.90 | $18.62 | $18.90 | 4,200 |
| 4/13/2026 | $18.66 | $18.73 | $18.58 | $18.61 | 14,500 |
| 4/10/2026 | $18.66 | $18.66 | $18.51 | $18.62 | 13,900 |
| 4/9/2026 | $18.68 | $18.82 | $18.52 | $18.70 | 34,100 |
| 4/8/2026 | $18.62 | $18.98 | $18.46 | $18.91 | 11,200 |
| 4/7/2026 | $18.42 | $18.69 | $18.42 | $18.59 | 12,905 |
| 4/6/2026 | $18.47 | $18.50 | $18.40 | $18.41 | 22,422 |
| 4/2/2026 | $18.40 | $18.63 | $18.40 | $18.47 | 17,100 |
| 4/1/2026 | $18.46 | $18.65 | $18.35 | $18.56 | 34,400 |
| 3/31/2026 | $18.61 | $18.67 | $18.36 | $18.36 | 70,128 |
| 3/30/2026 | $18.52 | $18.73 | $18.46 | $18.50 | 21,000 |
| 3/27/2026 | $18.87 | $18.92 | $18.45 | $18.51 | 27,700 |
| 3/26/2026 | $18.80 | $18.99 | $18.80 | $18.93 | 21,647 |
| 3/25/2026 | $18.77 | $18.88 | $18.68 | $18.80 | 13,004 |
| 3/24/2026 | $18.83 | $18.83 | $18.67 | $18.68 | 9,100 |
| 3/23/2026 | $18.91 | $18.96 | $18.75 | $18.86 | 9,635 |
| 3/20/2026 | $18.90 | $19.01 | $18.90 | $18.94 | 14,524 |
| 3/19/2026 | $19.00 | $19.14 | $18.81 | $19.00 | 19,200 |
| 3/18/2026 | $18.98 | $19.00 | $18.86 | $18.88 | 5,338 |
| 3/17/2026 | $18.77 | $18.86 | $18.76 | $18.86 | 4,030 |
| 3/16/2026 | $18.75 | $19.05 | $18.73 | $18.76 | 8,814 |
| 3/13/2026 | $18.85 | $18.96 | $18.81 | $18.84 | 18,647 |
| 3/12/2026 | $18.90 | $18.91 | $18.79 | $18.91 | 4,300 |
| 3/11/2026 | $19.24 | $19.24 | $19.00 | $19.01 | 4,400 |
| 3/10/2026 | $19.22 | $19.22 | $19.04 | $19.08 | 10,300 |
| 3/9/2026 | $19.08 | $19.21 | $19.01 | $19.12 | 10,441 |
| 3/6/2026 | $19.00 | $19.18 | $19.00 | $19.18 | 2,100 |
| 3/5/2026 | $19.18 | $19.24 | $19.00 | $19.06 | 17,944 |
| 3/4/2026 | $19.01 | $19.24 | $18.82 | $19.16 | 23,000 |
| 3/3/2026 | $18.75 | $18.92 | $18.75 | $18.85 | 10,331 |
| 3/2/2026 | $18.89 | $18.95 | $18.75 | $18.88 | 10,600 |
| 2/27/2026 | $18.92 | $19.00 | $18.75 | $18.85 | 24,000 |
| 2/26/2026 | $18.82 | $18.98 | $18.77 | $18.97 | 11,000 |
| 2/25/2026 | $18.75 | $18.94 | $18.75 | $18.78 | 37,707 |
| 2/24/2026 | $18.79 | $18.83 | $18.74 | $18.75 | 6,144 |
| 2/23/2026 | $18.75 | $18.83 | $18.75 | $18.83 | 11,024 |
| 2/20/2026 | $18.65 | $18.77 | $18.54 | $18.77 | 11,600 |