Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	ETY	13.06	13.13	13.015	13.08	0.035	312,187	818	12.12	13.59
2024-04-29	Z	ETY	13.10	13.13	12.965	13.03	-0.01	281,568	799	12.76	13.55
2024-04-26	Z	ETY	12.99	13.1501	12.99	13.04	0.07	278,840	726	12.06	13.80
2024-04-25	Z	ETY	12.89	12.97	12.80	12.97	-0.025	167,554	560	12.76	13.45
2024-04-24	Z	ETY	13.08	13.1322	12.935	12.99	-0.01	238,187	485	12.14	13.25
2024-04-23	Z	ETY	12.93	13.0587	12.77	13.00	0.085	219,024	453	12.02	13.54
2024-04-22	Z	ETY	12.84	12.94	12.75	12.92	0.1692	222,448	563	11.89	13.44
2024-04-19	Z	ETY	12.86	12.895	12.72	12.84	-0.03	499,249	1,078	11.93	13.49
2024-04-18	Z	ETY	12.88	12.905	12.80	12.86	0.01	227,118	521	12.80	13.52
2024-04-17	Z	ETY	12.93	12.94	12.81	12.85	0.02	137,922	402	12.53	13.55
2024-04-16	Z	ETY	12.88	12.92	12.81	12.83	-0.05	310,462	727	12.08	13.50
2024-04-15	Z	ETY	13.2197	13.2699	12.8408	12.885	-0.325	391,901	913	12.89	13.72
2024-04-12	Z	ETY	13.34	13.37	13.095	13.21	-0.18	165,376	495	13.01	13.89
2024-04-11	Z	ETY	13.35	13.4099	13.30	13.39	0.115	119,106	344	13.23	13.84
2024-04-10	Z	ETY	13.29	13.345	13.24	13.29	-0.08	221,641	430	13.23	13.89
2024-04-09	Z	ETY	13.43	13.46	13.305	13.36	-0.005	291,404	584	12.41	13.87
2024-04-08	Z	ETY	13.28	13.35	13.25	13.34	0.13	230,463	587	12.62	13.84
2024-04-05	Z	ETY	13.17	13.32	13.115	13.21	0.04	191,676	380	13.13	13.70
2024-04-04	Z	ETY	13.28	13.38	13.14	13.18	-0.08	243,479	560	13.17	13.81
2024-04-03	Z	ETY	13.19	13.2999	13.1421	13.25	0.06	198,692	412	12.28	13.74
2024-04-02	Z	ETY	13.11	13.20	13.05	13.19	-0.06	254,441	582	12.63	13.45
2024-04-01	Z	ETY	13.41	13.47	13.20	13.24	-0.121	333,993	858	12.98	13.50
2024-03-29	Z	ETY	13.43	13.435	13.33	13.36	-0.04	0	0	12.63	13.63
2024-03-28	Z	ETY	13.43	13.435	13.33	13.36	-0.04	583,190	816	12.63	13.63
2024-03-27	Z	ETY	13.39	13.41	13.29	13.41	0.04	190,895	531	12.64	14.04
2024-03-26	Z	ETY	13.40	13.44	13.3401	13.37	0.015	200,970	478	13.17	13.53
2024-03-25	Z	ETY	13.33	13.39	13.30	13.34	-0.01	221,514	473	13.17	13.42
2024-03-22	Z	ETY	13.38	13.39	13.27	13.34	0.04	184,959	428	12.63	13.42
2024-03-21	Z	ETY	13.33	13.455	13.30	13.30	0.01	279,272	626	12.64	13.42
2024-03-20	Z	ETY	13.20	13.305	13.16	13.29	0.0905	252,324	588	12.63	13.83
2024-03-19	Z	ETY	13.14	13.28	13.12	13.28	0.145	217,005	491	12.63	13.73
2024-03-18	Z	ETY	13.10	13.195	13.07	13.12	0.09	211,911	529	12.26	13.72
2024-03-15	Z	ETY	13.13	13.145	13.04	13.04	-0.10	135,971	319	12.26	13.73
2024-03-14	Z	ETY	13.22	13.26	13.14	13.15	-0.03	122,724	317	12.35	13.81
2024-03-13	Z	ETY	13.18	13.20	13.15	13.19	0.019	114,560	311	12.95	13.86
2024-03-12	Z	ETY	13.16	13.1894	13.10	13.16	0.07	274,810	601	12.95	13.86
2024-03-11	Z	ETY	13.12	13.1807	13.08	13.09	-0.045	147,590	332	12.95	13.91
2024-03-08	Z	ETY	13.22	13.25	13.11	13.13	-0.085	210,533	442	12.96	13.94
2024-03-07	Z	ETY	13.21	13.27	13.20	13.22	0.10	231,496	482	11.96	21.15
2024-03-06	Z	ETY	13.12	13.27	13.105	13.12	0.04	233,855	496	12.96	13.95
2024-03-05	Z	ETY	13.18	13.18	13.025	13.09	-0.10	162,955	399	12.96	13.34
2024-03-04	Z	ETY	13.11	13.22	13.11	13.18	0.005	263,584	510	12.96	13.96
2024-03-01	Z	ETY	13.0307	13.20	13.02	13.175	0.145	242,252	548	12.97	13.77
2024-02-29	Z	ETY	13.10	13.12	13.03	13.03	0.02	316,830	590	12.96	13.78
2024-02-28	Z	ETY	12.97	13.02	12.95	13.02	0.03	167,242	405	12.95	13.81
2024-02-27	Z	ETY	13.01	13.03	12.96	12.98	0.01	232,961	540	12.71	13.23
2024-02-26	Z	ETY	12.99	12.99	12.8801	12.97	0.005	256,338	557	12.85	13.13
2024-02-23	Z	ETY	13.02	13.0694	12.945	12.96		276,060	690	12.33	13.79
2024-02-22	Z	ETY	13.00	13.005	12.93	12.95	0.10	344,995	553	12.86	13.14
2024-02-21	Z	ETY	12.84	12.90	12.8137	12.85	0.0155	191,633	555	12.67	13.00
2024-02-20	Z	ETY	12.96	13.0001	12.88	12.91	-0.05	207,682	475	12.81	12.99
2024-02-19	Z	ETY	13.04	13.0498	12.9401	12.96	-0.0799	0	0	12.80	13.15
2024-02-16	Z	ETY	13.04	13.0498	12.9401	12.96	-0.0799	186,250	419	12.80	13.15
2024-02-15	Z	ETY	12.95	13.05	12.88	13.05	0.15	226,697	607	12.29	13.15
2024-02-14	Z	ETY	12.82	12.90	12.82	12.90	0.155	205,149	423	12.09	13.65
2024-02-13	Z	ETY	12.80	12.80	12.67	12.74	-0.16	223,853	607	12.44	13.72
2024-02-12	Z	ETY	12.88	12.95	12.84	12.89	0.04	275,270	535	12.24	13.68
2024-02-09	Z	ETY	12.83	12.84	12.795	12.84	0.03	252,899	490	12.19	13.62
2024-02-08	Z	ETY	12.79	12.84	12.77	12.80	-0.01	271,003	384	12.14	13.59
2024-02-07	Z	ETY	12.77	12.87	12.76	12.81	0.12	245,354	784	12.01	13.43
2024-02-06	Z	ETY	12.68	12.75	12.64	12.69	0.04	195,608	411	12.44	12.92
2024-02-05	Z	ETY	12.62	12.665	12.5799	12.66	0.05	249,664	478	11.65	13.14
2024-02-02	Z	ETY	12.56	12.6799	12.52	12.60	0.075	246,178	587	11.66	13.76