Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ETV	12.71	12.745	12.64	12.73	0.055	214,593	448	12.10	13.02
2024-05-01	Z	ETV	12.67	12.775	12.61	12.66	-0.015	221,861	666	12.31	13.02
2024-04-30	Z	ETV	12.63	12.69	12.52	12.67	0.045	293,434	621	12.26	13.02
2024-04-29	Z	ETV	12.63	12.68	12.545	12.62	0.02	294,835	708	12.26	13.02
2024-04-26	Z	ETV	12.59	12.715	12.58	12.60	0.054	232,547	517	12.31	15.50
2024-04-25	Z	ETV	12.53	12.6198	12.4801	12.54	-0.10	185,835	460	12.41	12.96
2024-04-24	Z	ETV	12.66	12.72	12.62	12.62	-0.035	226,998	481	12.26	12.99
2024-04-23	Z	ETV	12.57	12.69	12.44	12.66	0.12	174,576	341	11.87	13.32
2024-04-22	Z	ETV	12.46	12.5399	12.40	12.52	0.0693	222,272	538	11.78	13.08
2024-04-19	Z	ETV	12.69	12.69	12.50	12.54	-0.125	306,004	645	11.94	13.41
2024-04-18	Z	ETV	12.74	12.7691	12.625	12.66	-0.035	183,831	391	12.12	12.80
2024-04-17	Z	ETV	12.80	12.80	12.6501	12.68	-0.02	158,311	475	12.13	13.47
2024-04-16	Z	ETV	12.63	12.71	12.605	12.70	0.07	200,218	504	12.12	13.50
2024-04-15	Z	ETV	12.87	12.895	12.596	12.621	-0.199	255,853	601	12.50	12.96
2024-04-12	Z	ETV	12.92	12.94	12.8018	12.82	-0.125	146,368	377	12.40	13.85
2024-04-11	Z	ETV	12.95	12.9714	12.91	12.94	0.011	115,783	344	12.41	13.82
2024-04-10	Z	ETV	12.88	12.96	12.87	12.93	-0.01	225,148	537	12.81	13.85
2024-04-09	Z	ETV	12.98	13.00	12.89	12.94	0.028	136,464	335	12.38	13.80
2024-04-08	Z	ETV	12.95	12.965	12.89	12.90	-0.058	115,069	413	12.43	13.85
2024-04-05	Z	ETV	12.85	12.99	12.84	12.95	0.09	182,314	484	12.84	13.19
2024-04-04	Z	ETV	12.96	13.04	12.8208	12.85	-0.11	246,480	537	12.43	13.84
2024-04-03	Z	ETV	12.89	12.98	12.8275	12.95	0.0501	183,502	484	12.36	13.78
2024-04-02	Z	ETV	12.84	12.91	12.785	12.89	-0.025	229,963	583	12.87	13.19
2024-04-01	Z	ETV	12.94	12.99	12.86	12.91	-0.02	414,542	889	12.86	13.08
2024-03-29	Z	ETV	13.00	13.02	12.925	12.93	-0.055	0	0	12.92	13.15
2024-03-28	Z	ETV	13.00	13.02	12.925	12.93	-0.055	472,015	938	12.92	13.15
2024-03-27	Z	ETV	12.98	13.00	12.81	13.00	-0.0094	320,982	710	12.31	13.34
2024-03-26	Z	ETV	12.91	13.0399	12.88	13.00	0.005	209,610	557	12.31	14.12
2024-03-25	Z	ETV	13.02	13.045	12.955	12.97	-0.05	204,095	575	12.31	14.12
2024-03-22	Z	ETV	13.11	13.129	12.98	13.02	-0.1123	176,158	474	12.96	13.19
2024-03-21	Z	ETV	13.15	13.18	13.10	13.13	0.045	240,603	517	12.53	13.25
2024-03-20	Z	ETV	13.03	13.09	12.93	13.07	0.0729	163,423	445	12.94	13.10
2024-03-19	Z	ETV	12.97	13.09	12.95	13.09	0.16	167,246	327	13.02	13.10
2024-03-18	Z	ETV	12.95	12.989	12.92	12.92	0.02	225,700	514	12.60	13.73
2024-03-15	Z	ETV	12.97	12.9853	12.90	12.90	-0.065	126,438	335	12.38	13.76
2024-03-14	Z	ETV	13.04	13.045	12.9347	12.97	-0.04	143,276	434	12.65	13.81
2024-03-13	Z	ETV	13.07	13.10	13.00	13.00	-0.0425	169,822	425	12.88	13.91
2024-03-12	Z	ETV	12.95	13.07	12.95	13.06	0.125	158,882	439	12.65	13.78
2024-03-11	Z	ETV	13.06	13.07	12.93	12.94	-0.1201	208,452	548	12.90	13.87
2024-03-08	Z	ETV	13.05	13.10	13.00	13.06	-0.03	170,677	429	13.01	13.19
2024-03-07	Z	ETV	13.10	13.11	13.03	13.07	0.02	179,805	523	13.01	13.19
2024-03-06	Z	ETV	12.95	13.15	12.95	13.04	0.11	229,648	506	12.34	13.71
2024-03-05	Z	ETV	13.08	13.13	12.85	12.91	-0.13	461,409	869	12.86	13.07
2024-03-04	Z	ETV	13.07	13.10	13.01	13.03	-0.05	250,924	677	12.79	13.09
2024-03-01	Z	ETV	12.975	13.07	12.9701	13.07	0.11	263,659	429	12.90	13.09
2024-02-29	Z	ETV	12.99	13.00	12.95	12.96	0.045	152,472	376	12.79	13.04
2024-02-28	Z	ETV	12.91	12.92	12.88	12.91	-0.015	164,112	437	12.79	13.04
2024-02-27	Z	ETV	12.93	12.93	12.86	12.91	0.005	159,142	454	12.79	13.56
2024-02-26	Z	ETV	12.93	12.93	12.87	12.88	-0.035	149,301	474	12.79	13.03
2024-02-23	Z	ETV	12.96	12.99	12.88	12.91	-0.015	262,963	563	12.79	13.03
2024-02-22	Z	ETV	12.91	12.98	12.85	12.92	0.145	258,087	545	12.80	12.99
2024-02-21	Z	ETV	12.73	12.84	12.72	12.77	0.0349	199,632	544	12.71	12.95
2024-02-20	Z	ETV	12.86	12.88	12.755	12.81	-0.03	248,646	585	12.66	12.83
2024-02-19	Z	ETV	12.98	12.98	12.83	12.83	-0.105	0	0	12.51	12.97
2024-02-16	Z	ETV	12.98	12.98	12.83	12.83	-0.105	255,654	507	12.51	12.97
2024-02-15	Z	ETV	12.93	12.95	12.89	12.95	0.07	231,160	458	12.25	12.99
2024-02-14	Z	ETV	12.80	12.88	12.79	12.88	0.135	158,315	312	12.13	12.98
2024-02-13	Z	ETV	12.79	12.81	12.69	12.74	-0.125	285,590	638	12.31	13.67
2024-02-12	Z	ETV	12.89	12.931	12.84	12.86	0.01	316,726	519	12.31	13.55
2024-02-09	Z	ETV	12.85	12.87	12.82	12.84	0.005	176,270	560	12.14	13.48
2024-02-08	Z	ETV	12.76	12.82	12.7389	12.82	0.015	258,557	603	12.17	13.53
2024-02-07	Z	ETV	12.77	12.86	12.71	12.80	0.08	366,291	631	12.50	13.43
2024-02-06	Z	ETV	12.60	12.72	12.58	12.72	0.16	335,754	792	11.97	13.44
2024-02-05	Z	ETV	12.45	12.55	12.4101	12.55	0.11	339,080	751	11.91	12.80