Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Etga Group (ETGA) Historical Prices

IL:ETGA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20262,321.002,365.002,274.002,301.002,301.00-0.86%1,1060.06
Oct 30, 20262,310.002,377.002,315.002,321.002,321.00+0.48%1,1490.06
Oct 29, 20262,291.002,370.002,253.002,310.002,310.00+0.83%2,0720.10
Oct 28, 20262,291.002,291.002,291.002,291.002,291.00+0.00%5000.02
Oct 26, 20262,308.002,299.002,193.002,291.002,291.00-0.74%1,1880.06
Oct 23, 20262,277.002,316.002,255.002,308.002,308.00+1.36%4950.02
Oct 22, 20262,257.002,315.002,257.002,277.002,277.00+0.89%4160.02
Oct 21, 20262,274.002,277.002,185.002,257.002,257.00-0.75%5410.03
Oct 20, 20262,314.002,322.002,200.002,274.002,274.00-1.73%1,6450.08
Oct 19, 20262,316.002,314.002,314.002,314.002,314.00-0.09%1110.01
Oct 16, 20262,281.002,320.002,281.002,316.002,316.00+2.03%8680.04
Oct 15, 20262,292.002,270.002,270.002,270.002,270.00-0.96%7570.04
Oct 14, 20262,281.002,323.002,281.002,292.002,292.00+2.00%8280.04
Oct 13, 20262,281.002,281.002,169.002,247.002,247.00-1.49%4,3570.21
Oct 12, 20262,281.002,281.002,281.002,281.002,281.00+0.00%120.00
Oct 09, 20262,281.000.000.002,281.002,281.00+0.00%00.00
Oct 08, 20262,225.002,281.002,281.002,281.002,281.00+2.52%1010.00
Oct 07, 20262,232.002,225.002,225.002,225.002,225.00-0.31%2000.01
Oct 06, 20262,222.002,240.002,221.002,232.002,232.00+0.45%3390.02
Oct 05, 20262,242.002,242.002,202.002,222.002,222.00-0.89%1,0860.05
Oct 01, 20262,212.002,284.002,209.002,242.002,242.00+1.36%5420.03
Sep 30, 20262,215.002,215.002,172.002,212.002,212.00+1.94%3,3070.16
Sep 29, 20262,157.002,172.002,139.002,170.002,170.00+0.60%2,2070.11
Sep 28, 20262,148.002,200.002,122.002,157.002,157.00+0.42%1,0290.05
Sep 24, 20262,153.002,198.002,057.002,148.002,148.00-0.23%10,5410.50
Sep 23, 20262,195.002,221.002,126.002,153.002,153.00-1.91%6,8450.32
Sep 22, 20262,113.002,239.002,115.002,195.002,195.00+3.88%6,4410.30
Sep 17, 20262,115.002,130.002,065.002,113.002,113.00+1.15%12,0460.57
Sep 16, 20262,077.002,160.002,014.002,089.002,089.00+0.58%15,5520.75
Sep 15, 20262,063.002,200.002,052.002,077.002,077.00+0.68%3,3300.16
Sep 14, 20262,100.002,106.002,001.002,063.002,063.00+1.13%4,0380.19
Sep 10, 20262,042.002,200.002,021.002,040.002,040.00-0.10%18,6480.91
Sep 09, 20262,026.002,130.001,932.002,042.002,042.00+0.79%205,02811.87
Sep 08, 20262,056.002,112.002,000.002,026.002,026.00-1.46%68,3014.22
Sep 07, 20262,029.002,098.002,008.002,056.002,056.00+1.33%6,9620.43
Sep 04, 20262,002.002,186.002,010.002,029.002,029.00+1.35%96,5776.63
Sep 03, 20261,954.002,010.001,964.002,002.002,002.00+2.46%96,7127.42
Sep 02, 20261,996.002,010.001,929.001,954.001,954.00-2.10%16,7261.31
Sep 01, 20262,003.002,023.001,925.001,996.001,996.00-0.35%8610.07
Aug 31, 20262,005.002,100.001,999.002,003.002,003.00-0.10%26,8062.16
Aug 28, 20261,954.002,024.001,931.002,005.002,005.00+2.61%4,4710.36
Aug 27, 20262,052.732,052.731,911.971,954.001,954.00-0.94%11,1040.91
Aug 26, 20261,954.002,054.681,911.971,972.571,972.57+0.95%8670.07
Aug 25, 20261,956.931,956.931,884.601,954.001,954.00-0.15%4,9710.41
Aug 24, 20261,959.872,077.171,884.601,956.941,956.94-0.15%2,5190.21
Aug 21, 20262,011.672,111.381,935.431,959.871,959.87-2.58%53,0134.69
Aug 20, 20262,150.482,152.431,983.332,011.672,011.67-1.95%106,14411.03
Aug 19, 20262,047.842,140.702,009.722,051.752,051.75+0.19%25,1282.72
Aug 18, 20262,071.302,183.712,009.722,047.842,047.84-1.09%5,5750.61
Aug 17, 20262,070.322,070.322,070.322,070.322,070.32+0.00%1,0310.11