EWCZ(EWCZ)
EWCZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/15/2026 | $5.82 | $5.82 | $5.82 | $5.82 | - |
| 5/11/2026 | $5.82 | $5.82 | $5.82 | $5.82 | - |
| 5/8/2026 | $5.82 | $5.82 | $5.82 | $5.82 | - |
| 5/7/2026 | $5.80 | $5.85 | $5.80 | $5.82 | 5.67M |
| 5/6/2026 | $5.82 | $5.82 | $5.80 | $5.80 | 332,900 |
| 5/5/2026 | $5.81 | $5.81 | $5.79 | $5.81 | 811,113 |
| 5/4/2026 | $5.81 | $5.82 | $5.79 | $5.81 | 1.03M |
| 5/1/2026 | $5.80 | $5.81 | $5.80 | $5.81 | 455,053 |
| 4/30/2026 | $5.80 | $5.81 | $5.79 | $5.80 | 1.01M |
| 4/29/2026 | $5.81 | $5.82 | $5.80 | $5.80 | 305,776 |
| 4/28/2026 | $5.82 | $5.82 | $5.81 | $5.81 | 161,910 |
| 4/27/2026 | $5.82 | $5.82 | $5.81 | $5.81 | 397,800 |
| 4/24/2026 | $5.81 | $5.82 | $5.81 | $5.82 | 382,600 |
| 4/23/2026 | $5.82 | $5.82 | $5.81 | $5.81 | 238,900 |
| 4/22/2026 | $5.81 | $5.82 | $5.81 | $5.82 | 123,200 |
| 4/21/2026 | $5.83 | $5.83 | $5.81 | $5.82 | 268,304 |
| 4/20/2026 | $5.83 | $5.83 | $5.82 | $5.82 | 239,200 |
| 4/17/2026 | $5.85 | $5.85 | $5.82 | $5.83 | 427,100 |
| 4/16/2026 | $5.83 | $5.85 | $5.81 | $5.82 | 322,302 |
| 4/15/2026 | $5.82 | $5.84 | $5.82 | $5.84 | 405,412 |
| 4/14/2026 | $5.81 | $5.83 | $5.81 | $5.82 | 283,210 |
| 4/13/2026 | $5.81 | $5.81 | $5.80 | $5.81 | 249,516 |
| 4/10/2026 | $5.82 | $5.83 | $5.81 | $5.82 | 506,500 |
| 4/9/2026 | $5.82 | $5.84 | $5.81 | $5.81 | 586,226 |
| 4/8/2026 | $5.88 | $5.90 | $5.82 | $5.82 | 519,143 |
| 4/7/2026 | $5.82 | $5.85 | $5.82 | $5.83 | 768,844 |
| 4/6/2026 | $5.80 | $5.85 | $5.80 | $5.85 | 398,934 |
| 4/2/2026 | $5.79 | $5.82 | $5.78 | $5.81 | 574,032 |
| 4/1/2026 | $5.79 | $5.80 | $5.78 | $5.79 | 333,100 |
| 3/31/2026 | $5.79 | $5.79 | $5.77 | $5.78 | 834,200 |
| 3/30/2026 | $5.79 | $5.79 | $5.77 | $5.77 | 478,322 |
| 3/27/2026 | $5.78 | $5.79 | $5.77 | $5.78 | 375,422 |
| 3/26/2026 | $5.77 | $5.82 | $5.77 | $5.78 | 383,200 |
| 3/25/2026 | $5.78 | $5.78 | $5.77 | $5.78 | 311,045 |
| 3/24/2026 | $5.78 | $5.78 | $5.76 | $5.78 | 717,218 |
| 3/23/2026 | $5.77 | $5.77 | $5.76 | $5.77 | 401,204 |
| 3/20/2026 | $5.77 | $5.77 | $5.76 | $5.77 | 687,405 |
| 3/19/2026 | $5.75 | $5.78 | $5.75 | $5.77 | 447,520 |
| 3/18/2026 | $5.76 | $5.77 | $5.75 | $5.76 | 450,020 |
| 3/17/2026 | $5.75 | $5.77 | $5.75 | $5.76 | 422,600 |
| 3/16/2026 | $5.75 | $5.76 | $5.75 | $5.75 | 271,801 |
| 3/13/2026 | $5.75 | $5.76 | $5.74 | $5.75 | 600,413 |
| 3/12/2026 | $5.75 | $5.76 | $5.73 | $5.74 | 1.20M |
| 3/11/2026 | $5.77 | $5.78 | $5.75 | $5.75 | 717,073 |
| 3/10/2026 | $5.74 | $5.80 | $5.73 | $5.78 | 1.30M |
| 3/9/2026 | $5.73 | $5.76 | $5.73 | $5.75 | 1.84M |
| 3/6/2026 | $5.74 | $5.76 | $5.73 | $5.74 | 566,422 |
| 3/5/2026 | $5.72 | $5.77 | $5.72 | $5.77 | 586,900 |
| 3/4/2026 | $5.74 | $5.76 | $5.72 | $5.73 | 334,500 |
| 3/3/2026 | $5.72 | $5.74 | $5.72 | $5.74 | 556,412 |
| 3/2/2026 | $5.72 | $5.74 | $5.72 | $5.72 | 623,129 |
| 2/27/2026 | $5.72 | $5.73 | $5.72 | $5.72 | 305,221 |
| 2/26/2026 | $5.73 | $5.74 | $5.72 | $5.73 | 362,120 |
| 2/25/2026 | $5.72 | $5.73 | $5.71 | $5.73 | 417,600 |
| 2/24/2026 | $5.71 | $5.72 | $5.70 | $5.72 | 889,031 |
| 2/23/2026 | $5.71 | $5.72 | $5.70 | $5.71 | 756,800 |
| 2/20/2026 | $5.70 | $5.72 | $5.70 | $5.72 | 1.47M |