Dark

ETS
Elite Express Holding Inc. Class A Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:30 PM EDT

1.19USD-2.857%(-0.04)42,464

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:23:30 AM EDT

1.14USD0.000%(+1.14)0

After-hours

Aug 7, 2026 4:17:30 PM EDT

1.18USD-0.840%(-0.01)1,970

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.270000	1.278000	1.150000	1.160000	-7.200%	43,166	0.000%
2026-08-06	1.140000	1.290000	1.120000	1.250000	+13.636%	495,495	-7.200%
2026-08-05	1.090000	1.150000	1.040000	1.100000	+2.804%	175,292	+5.455%
2026-08-04	1.140000	1.160000	1.020000	1.070000	-2.727%	239,527	+8.411%
2026-08-03	1.090000	1.110000	1.060000	1.100000	+3.774%	52,507	+5.455%
2026-07-31	1.100000	1.100000	1.055000	1.060000	-1.852%	63,772	+9.434%
2026-07-30	1.110000	1.130000	1.080000	1.080000	-0.917%	57,092	+7.407%
2026-07-29	1.050000	1.100000	1.050000	1.090000	+7.921%	47,953	+6.422%
2026-07-28	1.070000	1.090000	1.010000	1.010000	-5.607%	47,061	+14.851%
2026-07-27	1.070000	1.090000	1.050000	1.070000	+5.941%	61,038	+8.411%
2026-07-24	0.980000	1.050000	0.980000	1.010000	-2.885%	65,701	+14.851%
2026-07-23	0.887900	1.050000	0.887900	1.040000	+16.227%	330,324	+11.538%
2026-07-22	0.932100	0.950000	0.883100	0.894800	-0.011%	63,044	+29.638%
2026-07-21	0.951000	0.955300	0.878700	0.894900	-9.423%	49,296	+29.623%
2026-07-20	0.969900	0.989800	0.900100	0.988000	+1.929%	58,740	+17.409%
2026-07-17	0.850000	0.979000	0.835780	0.969300	+13.995%	78,095	+19.674%
2026-07-16	0.925000	0.969900	0.850300	0.850300	-6.044%	43,629	+36.422%
2026-07-15	0.860000	0.961800	0.815500	0.905000	+5.233%	84,484	+28.177%
2026-07-14	0.808000	0.880000	0.808000	0.860000	+7.487%	31,571	+34.884%
2026-07-13	0.849000	0.849000	0.800100	0.800100	-0.012%	18,833	+44.982%
2026-07-10	0.800000	0.830200	0.740100	0.800200	+0.276%	21,818	+44.964%
2026-07-09	0.790000	0.806800	0.780000	0.798000	+1.475%	69,608	+45.363%
2026-07-08	0.843700	0.843700	0.746700	0.786400	-2.092%	52,774	+47.508%
2026-07-07	0.810000	0.820204	0.780000	0.803200	-3.531%	20,009	+44.422%
2026-07-06	0.920100	0.960000	0.820000	0.832600	-10.473%	73,253	+39.323%
2026-07-02	0.950000	0.993000	0.900000	0.930000	-4.468%	177,010	+24.731%
2026-07-01	0.830000	0.980000	0.820101	0.973500	+14.127%	230,281	+19.158%
2026-06-30	0.831000	0.869900	0.831000	0.853000	-0.583%	37,600	+35.991%
2026-06-29	0.686000	0.860000	0.670100	0.858000	+22.135%	365,641	+35.198%
2026-06-26	0.740000	0.780000	0.680000	0.702500	-2.063%	52,797	+65.125%
2026-06-25	0.744500	0.794900	0.717200	0.717300	+0.154%	103,232	+61.718%
2026-06-24	0.671000	0.796900	0.670000	0.716200	+5.123%	344,670	+61.966%
2026-06-23	0.663300	0.759700	0.663200	0.681300	-4.446%	275,698	+70.263%
2026-06-22	0.570000	0.770000	0.530600	0.713000	+30.109%	1,426,591	+62.693%
2026-06-18	0.575000	0.620000	0.548000	0.548000	-2.422%	47,943	+111.679%
2026-06-17	0.660000	0.660000	0.530000	0.561600	-12.264%	49,960	+106.553%
2026-06-16	0.632000	0.653300	0.586200	0.640100	-3.015%	37,236	+81.222%
2026-06-15	0.652000	0.689000	0.642600	0.660000	+3.125%	35,684	+75.758%
2026-06-12	0.669600	0.669600	0.601600	0.640000	+1.587%	51,698	+81.250%
2026-06-11	0.620000	0.669600	0.620000	0.630000	+1.597%	79,945	+84.127%
2026-06-10	0.572950	0.670000	0.572950	0.620100	+9.481%	348,384	+87.067%
2026-06-09	0.521000	0.592500	0.520000	0.566400	+3.547%	71,971	+104.802%
2026-06-08	0.508800	0.610000	0.508800	0.547000	+3.013%	70,641	+112.066%
2026-06-05	0.470900	0.570000	0.470900	0.531000	+0.189%	37,236	+118.456%
2026-06-04	0.531000	0.583000	0.530000	0.530000	-2.214%	91,109	+118.868%
2026-06-03	0.560000	0.590800	0.534000	0.542000	+0.370%	95,579	+114.022%
2026-06-02	0.567000	0.579900	0.540000	0.540000	+1.124%	50,084	+114.815%
2026-06-01	0.531000	0.572268	0.530100	0.534000	-2.944%	43,227	+117.228%
2026-05-29	0.539000	0.610000	0.539000	0.550200	+3.421%	51,773	+110.832%
2026-05-28	0.532000	0.560000	0.530100	0.532000	-3.132%	19,683	+118.045%
2026-05-27	0.530200	0.579900	0.530200	0.549200	+0.274%	74,506	+111.216%
2026-05-26	0.530100	0.549900	0.530100	0.547700	+0.293%	29,947	+111.795%
2026-05-22	0.585200	0.585200	0.530000	0.546100	-0.871%	72,625	+112.415%
2026-05-21	0.552000	0.552000	0.530000	0.550900	+3.943%	20,341	+110.565%
2026-05-20	0.470000	0.616200	0.447300	0.530000	+4.950%	602,581	+118.868%
2026-05-19	0.520200	0.530000	0.505000	0.505000	0.000%	10,030	+129.703%
2026-05-18	0.504000	0.534500	0.504000	0.505000	-1.232%	25,487	+129.703%
2026-05-15	0.550000	0.550100	0.506300	0.511300	-3.528%	44,764	+126.873%
2026-05-14	0.554000	0.570600	0.530000	0.530000	-4.332%	62,284	+118.868%
2026-05-13	0.543000	0.567900	0.543000	0.554000	-0.054%	30,693	+109.386%
2026-05-12	0.553800	0.577700	0.553800	0.554300	-1.720%	61,242	+109.273%
2026-05-11	0.560100	0.630100	0.551200	0.564000	+2.359%	59,657	+105.674%
2026-05-08	0.576000	0.599911	0.543000	0.551000	+1.436%	34,585	+110.526%
2026-05-07	0.570000	0.580000	0.543100	0.543200	-5.694%	84,012	+113.549%
2026-05-06	0.600000	0.622000	0.562100	0.576000	-1.116%	43,378	+101.389%
2026-05-05	0.601000	0.601000	0.560900	0.582500	-0.716%	40,958	+99.142%
2026-05-04	0.567700	0.615000	0.567700	0.586700	+3.347%	22,242	+97.716%
2026-05-01	0.591000	0.649900	0.567200	0.567700	-0.404%	31,502	+104.333%
2026-04-30	0.582000	0.622900	0.570000	0.570000	-11.007%	32,031	+103.509%
2026-04-29	0.626700	0.676200	0.571400	0.640500	+4.983%	88,963	+81.109%
2026-04-28	0.568000	0.706000	0.490000	0.610100	+2.023%	221,115	+90.133%
2026-04-27	0.600000	0.605000	0.570101	0.598000	+4.363%	18,759	+93.980%
2026-04-24	0.640000	0.640000	0.573000	0.573000	-3.859%	6,871	+102.443%
2026-04-23	0.585000	0.631000	0.551000	0.596000	+4.105%	50,120	+94.631%
2026-04-22	0.600000	0.600000	0.572500	0.572500	0.000%	886	+102.620%
2026-04-21	0.599900	0.599900	0.572500	0.572500	-3.555%	7,550	+102.620%
2026-04-20	0.613000	0.613000	0.562200	0.593600	-3.322%	8,173	+95.418%
2026-04-17	0.602000	0.635001	0.589900	0.614000	-0.373%	15,311	+88.925%
2026-04-16	0.592000	0.616300	0.592000	0.616300	-2.097%	18,555	+88.220%
2026-04-15	0.605100	0.678600	0.598400	0.629500	-3.139%	35,337	+84.273%
2026-04-14	0.660000	0.660000	0.620000	0.649900	+1.865%	7,187	+78.489%
2026-04-13	0.616900	0.688700	0.616900	0.638000	-1.238%	13,495	+81.818%
2026-04-10	0.650000	0.672100	0.615000	0.646000	-2.857%	9,113	+79.567%
2026-04-09	0.665001	0.675759	0.660000	0.665000	-2.062%	3,542	+74.436%
2026-04-08	0.661001	0.680000	0.659500	0.679000	+2.105%	23,131	+70.839%
2026-04-07	0.650100	0.680000	0.650100	0.665000	+0.075%	3,953	+74.436%
2026-04-06	0.650200	0.680000	0.621100	0.664500	+0.972%	40,060	+74.567%
2026-04-02	0.722000	0.779900	0.658100	0.658100	-4.582%	49,589	+76.265%
2026-04-01	0.700000	0.749999	0.680000	0.689700	-0.188%	14,294	+68.189%
2026-03-31	0.710000	0.738300	0.673627	0.691000	-9.079%	55,039	+67.873%
2026-03-30	0.667500	0.810000	0.660100	0.760000	+13.095%	298,367	+52.632%
2026-03-27	0.670400	0.697900	0.625000	0.672000	-1.176%	93,798	+72.619%
2026-03-26	0.700000	0.700000	0.666250	0.680000	-0.147%	75,346	+70.588%
2026-03-25	0.662000	0.690000	0.610000	0.681000	+2.870%	191,029	+70.338%
2026-03-24	0.626900	0.668000	0.619600	0.662000	+3.486%	103,144	+75.227%
2026-03-23	0.629359	0.660000	0.613400	0.639700	+1.540%	157,439	+81.335%
2026-03-20	0.581400	0.640000	0.562900	0.630000	+5.000%	193,966	+84.127%
2026-03-19	0.533800	0.600000	0.528500	0.600000	+6.195%	147,761	+93.333%
2026-03-18	0.519900	0.570000	0.510000	0.565000	+5.410%	353,519	+105.310%
2026-03-17	0.430600	0.537000	0.425500	0.536000	+26.058%	381,528	+116.418%
2026-03-16	0.446200	0.446200	0.416200	0.425200	-0.863%	45,258	+172.813%
2026-03-13	0.420000	0.429600	0.400000	0.428900	+0.210%	87,362	+170.459%
2026-03-12	0.440000	0.442100	0.390000	0.428000	-4.741%	399,084	+171.028%
2026-03-11	0.449700	0.453000	0.440000	0.449300	-0.089%	2,194,785	+158.179%
2026-03-10	0.460000	0.460000	0.449700	0.449700	-0.067%	11,623	+157.950%
2026-03-09	0.465000	0.465000	0.440000	0.450000	-1.747%	29,412	+157.778%
2026-03-06	0.459000	0.474900	0.450100	0.458000	+1.104%	84,358	+153.275%
2026-03-05	0.468600	0.470000	0.453000	0.453000	-4.168%	30,182	+156.071%
2026-03-04	0.455000	0.474800	0.455000	0.472700	-0.463%	25,654	+145.399%
2026-03-03	0.473000	0.474900	0.467050	0.474900	+3.239%	14,284	+144.262%
2026-03-02	0.472500	0.485100	0.455000	0.460000	-0.433%	28,057	+152.174%
2026-02-27	0.490000	0.500000	0.450100	0.462000	-6.478%	51,034	+151.082%
2026-02-26	0.490000	0.504900	0.488000	0.494000	+1.458%	19,959	+134.818%
2026-02-25	0.499000	0.499000	0.470100	0.486900	-3.489%	107,251	+138.242%
2026-02-24	0.519400	0.519500	0.491101	0.504500	+1.122%	156,984	+129.931%
2026-02-23	0.509000	0.517400	0.490100	0.498900	-1.403%	18,717	+132.512%
2026-02-20	0.498100	0.509250	0.498000	0.506000	-0.354%	8,782	+129.249%
2026-02-19	0.502700	0.512700	0.480000	0.507800	+1.015%	41,512	+128.436%
2026-02-18	0.481951	0.520000	0.472601	0.502700	+6.866%	22,758	+130.754%
2026-02-17	0.477600	0.489000	0.470100	0.470400	-0.989%	27,804	+146.599%
2026-02-13	0.481000	0.489900	0.475000	0.475100	-3.140%	51,585	+144.159%
2026-02-12	0.487100	0.509900	0.481000	0.490500	+0.102%	51,944	+136.493%
2026-02-11	0.486700	0.500900	0.485700	0.490000	-1.030%	5,534	+136.735%
2026-02-10	0.503700	0.519900	0.480000	0.495100	+1.893%	15,607	+134.296%
2026-02-09	0.500000	0.500600	0.485199	0.485900	+0.788%	45,333	+138.732%
2026-02-06	0.482100	0.500600	0.480000	0.482100	+0.021%	15,715	+140.614%
2026-02-05	0.490100	0.500000	0.480000	0.482000	-4.232%	86,670	+140.664%
2026-02-04	0.501700	0.515800	0.490300	0.503300	-1.680%	98,203	+130.479%
2026-02-03	0.492000	0.517900	0.490000	0.511900	+1.567%	85,899	+126.607%
2026-02-02	0.513800	0.523600	0.490000	0.504000	-3.633%	100,744	+130.159%
2026-01-30	0.550000	0.550000	0.510000	0.523000	+0.365%	75,528	+121.797%
2026-01-29	0.510000	0.537400	0.510000	0.521100	-3.195%	17,918	+122.606%
2026-01-28	0.530000	0.560000	0.510000	0.538300	+2.047%	74,245	+115.493%
2026-01-27	0.531000	0.539900	0.510000	0.527500	-3.424%	49,945	+119.905%
2026-01-26	0.522800	0.580000	0.512200	0.546200	+1.336%	42,728	+112.376%
2026-01-23	0.550000	0.550000	0.519100	0.539000	-1.768%	113,817	+115.213%
2026-01-22	0.551000	0.560000	0.518000	0.548700	+4.914%	512,419	+111.409%
2026-01-21	0.535100	0.560000	0.520000	0.523000	-2.334%	18,720	+121.797%
2026-01-20	0.529500	0.559900	0.529500	0.535500	+1.114%	55,609	+116.620%
2026-01-16	0.529000	0.540000	0.520000	0.529600	+2.795%	49,169	+119.033%
2026-01-15	0.510000	0.533400	0.510000	0.515200	-2.609%	61,407	+125.155%
2026-01-14	0.511000	0.529000	0.510100	0.529000	+0.019%	37,387	+119.282%
2026-01-13	0.513600	0.530000	0.513500	0.528900	+1.458%	59,758	+119.323%
2026-01-12	0.520000	0.531899	0.513100	0.521300	-0.969%	24,400	+122.521%
2026-01-09	0.536800	0.542200	0.510000	0.526400	+1.017%	22,728	+120.365%
2026-01-08	0.520000	0.530299	0.510000	0.521100	-0.705%	22,931	+122.606%
2026-01-07	0.513522	0.532300	0.507500	0.524800	-0.228%	33,281	+121.037%
2026-01-06	0.503200	0.526000	0.503200	0.526000	+4.303%	45,672	+120.532%
2026-01-05	0.502000	0.530500	0.502000	0.504300	-0.728%	33,920	+130.022%
2026-01-02	0.497450	0.508000	0.490200	0.508000	+2.751%	59,799	+128.346%
2025-12-31	0.534000	0.557800	0.490000	0.494400	-3.059%	195,493	+134.628%
2025-12-30	0.561000	0.611000	0.510000	0.510000	-11.658%	135,043	+127.451%
2025-12-29	0.600000	0.609400	0.559500	0.577300	-5.314%	108,305	+100.935%
2025-12-26	0.570000	0.637000	0.570000	0.609700	+7.153%	166,660	+90.258%
2025-12-24	0.501000	0.595700	0.500500	0.569000	+13.573%	189,890	+103.866%
2025-12-23	0.510000	0.520000	0.500500	0.501000	-1.765%	38,379	+131.537%
2025-12-22	0.490000	0.537000	0.490000	0.510000	+3.051%	54,176	+127.451%
2025-12-19	0.510000	0.511300	0.494900	0.494900	-2.579%	64,434	+134.391%
2025-12-18	0.510000	0.516000	0.500100	0.508000	-0.392%	34,610	+128.346%
2025-12-17	0.539900	0.539900	0.510000	0.510000	-2.857%	34,721	+127.451%
2025-12-16	0.520100	0.540000	0.510000	0.525000	+0.962%	31,366	+120.952%
2025-12-15	0.535000	0.549900	0.520000	0.520000	-3.256%	38,062	+123.077%
2025-12-12	0.550000	0.555000	0.536000	0.537500	-4.018%	33,065	+115.814%
2025-12-11	0.581000	0.600100	0.540000	0.560000	-5.565%	78,445	+107.143%
2025-12-10	0.590300	0.613000	0.586300	0.593000	-3.983%	25,181	+95.616%
2025-12-09	0.610000	0.618600	0.606400	0.617600	+0.359%	30,583	+87.824%
2025-12-08	0.610000	0.625400	0.603000	0.615390	+0.226%	33,975	+88.498%
2025-12-05	0.617500	0.649600	0.601700	0.614000	-0.567%	32,636	+88.925%
2025-12-04	0.610000	0.621051	0.595000	0.617500	+3.106%	21,179	+87.854%
2025-12-03	0.610000	0.618500	0.590000	0.598900	-2.634%	27,057	+93.688%
2025-12-02	0.639900	0.646600	0.610000	0.615100	-6.092%	105,882	+88.587%
2025-12-01	0.575600	0.690000	0.575600	0.655000	+16.735%	492,454	+77.099%
2025-11-28	0.563000	0.579300	0.555000	0.561100	+2.000%	48,086	+106.737%
2025-11-26	0.531000	0.560000	0.531000	0.550100	+2.003%	40,278	+110.871%
2025-11-25	0.544800	0.548000	0.529700	0.539300	-0.681%	43,759	+115.094%
2025-11-24	0.515400	0.598800	0.513200	0.543000	+6.429%	327,419	+113.628%
2025-11-21	0.530600	0.530600	0.510000	0.510200	-3.845%	52,063	+127.362%
2025-11-20	0.540100	0.540100	0.525000	0.530600	-0.357%	48,570	+118.620%
2025-11-19	0.536900	0.536900	0.530000	0.532500	-0.820%	17,367	+117.840%
2025-11-18	0.530100	0.550000	0.530000	0.536900	-0.037%	98,680	+116.055%
2025-11-17	0.584000	0.584000	0.535000	0.537100	-4.277%	53,905	+115.975%
2025-11-14	0.562500	0.579200	0.555000	0.561100	+0.125%	49,171	+106.737%
2025-11-13	0.561760	0.568600	0.555000	0.560400	-1.511%	62,256	+106.995%
2025-11-12	0.543000	0.586000	0.543000	0.569000	+5.821%	91,599	+103.866%
2025-11-11	0.525100	0.567999	0.520000	0.537700	+1.434%	68,097	+115.734%
2025-11-10	0.573000	0.579900	0.520000	0.530100	-8.588%	224,451	+118.827%
2025-11-07	0.620000	0.620000	0.575400	0.579900	-9.405%	243,346	+100.034%
2025-11-06	0.660000	0.660000	0.630000	0.640100	-4.463%	70,609	+81.222%
2025-11-05	0.696000	0.696000	0.660100	0.670000	-2.955%	121,181	+73.134%
2025-11-04	0.714100	0.714100	0.689950	0.690400	-3.764%	56,747	+68.019%
2025-11-03	0.725400	0.729900	0.700500	0.717400	+0.336%	18,788	+61.695%
2025-10-31	0.710000	0.729900	0.700000	0.715000	+0.548%	44,456	+62.238%
2025-10-30	0.720000	0.760000	0.710000	0.711100	-1.380%	142,445	+63.128%
2025-10-29	0.732500	0.748700	0.720000	0.721050	-3.629%	111,750	+60.876%
2025-10-28	0.730200	0.768800	0.730200	0.748200	+2.074%	111,293	+55.039%
2025-10-27	0.758662	0.759900	0.733000	0.733000	-1.820%	125,208	+58.254%
2025-10-24	0.730100	0.750000	0.720000	0.746590	+0.005%	66,588	+55.373%
2025-10-23	0.730000	0.769200	0.730000	0.746550	-0.500%	57,513	+55.381%
2025-10-22	0.767600	0.770000	0.750001	0.750300	-1.276%	66,236	+54.605%
2025-10-21	0.753000	0.790000	0.753000	0.760000	-2.321%	50,753	+52.632%
2025-10-20	0.775500	0.794001	0.775500	0.778059	+0.661%	30,229	+49.089%
2025-10-17	0.773100	0.789800	0.770000	0.772950	-1.296%	60,108	+50.074%
2025-10-16	0.807400	0.817700	0.780200	0.783100	-2.950%	76,694	+48.129%
2025-10-15	0.790100	0.834900	0.785101	0.806900	+3.741%	77,709	+43.760%
2025-10-14	0.778000	0.819500	0.752100	0.777800	+1.474%	122,125	+49.139%
2025-10-13	0.800000	0.809000	0.750000	0.766500	+0.882%	130,074	+51.337%
2025-10-10	0.831000	0.838000	0.750600	0.759800	-8.513%	283,956	+52.672%
2025-10-09	0.832000	0.849800	0.820000	0.830500	-0.180%	332,413	+39.675%
2025-10-08	0.842900	0.850000	0.829900	0.832000	-0.775%	156,951	+39.423%
2025-10-07	0.882000	0.891599	0.835800	0.838500	-2.692%	315,760	+38.342%
2025-10-06	0.889000	0.899000	0.853000	0.861700	-1.407%	192,892	+34.618%
2025-10-03	0.879000	0.897999	0.870000	0.874000	-1.820%	77,186	+32.723%
2025-10-02	0.894000	0.920000	0.864900	0.890200	-0.369%	138,772	+30.308%
2025-10-01	0.861100	0.900000	0.860000	0.893500	+3.895%	107,921	+29.827%
2025-09-30	0.868900	0.905600	0.850000	0.860000	+1.022%	173,003	+34.884%
2025-09-29	0.878900	0.879999	0.840010	0.851300	-3.261%	162,911	+36.262%
2025-09-26	0.880000	0.910000	0.870000	0.880000	0.000%	118,286	+31.818%
2025-09-25	0.930000	0.970000	0.853000	0.880000	-6.611%	255,444	+31.818%
2025-09-24	0.948100	0.990000	0.930000	0.942300	-1.164%	191,448	+23.103%
2025-09-23	0.905000	0.970000	0.905000	0.953399	+3.003%	282,071	+21.670%
2025-09-22	0.925000	0.960000	0.921000	0.925600	-4.103%	259,652	+25.324%
2025-09-19	1.020000	1.020000	0.938000	0.965200	-6.291%	421,921	+20.182%
2025-09-18	1.170000	1.180000	0.980000	1.030000	-11.207%	803,311	+12.621%
2025-09-17	1.190000	1.210000	1.120900	1.160000	-2.521%	460,517	0.000%
2025-09-16	1.150000	1.190000	1.090000	1.190000	+6.250%	1,423,141	-2.521%
2025-09-15	1.040000	1.160000	1.020000	1.120000	+12.000%	1,533,235	+3.571%
2025-09-12	1.000000	1.100000	0.977800	1.000000	+3.199%	1,013,733	+16.000%
2025-09-11	0.959600	1.030000	0.940000	0.969000	+0.728%	228,156	+19.711%
2025-09-10	0.840800	1.020000	0.840800	0.962000	+13.443%	624,396	+20.582%
2025-09-09	0.885900	0.889800	0.830000	0.848000	-3.428%	388,644	+36.792%
2025-09-08	0.930000	0.940000	0.860100	0.878100	-7.559%	340,346	+32.103%
2025-09-05	0.983700	1.020000	0.930000	0.949900	-4.176%	332,460	+22.118%
2025-09-04	0.916300	1.040000	0.909700	0.991300	+4.073%	713,207	+17.018%
2025-09-03	0.840000	0.980000	0.840000	0.952500	+8.857%	847,489	+21.785%
2025-09-02	0.880000	0.938100	0.860000	0.875000	-3.634%	744,218	+32.571%
2025-08-29	1.020000	1.020000	0.907800	0.908000	-10.980%	967,701	+27.753%
2025-08-28	1.090000	1.130000	1.000000	1.020000	-10.917%	1,327,984	+13.725%
2025-08-27	1.260000	1.290000	1.140000	1.145000	-10.547%	1,421,983	+1.310%
2025-08-26	1.340000	1.340000	1.240000	1.280000	-6.569%	1,247,474	-9.375%
2025-08-25	1.380000	1.500000	1.300000	1.370000	-6.803%	2,216,760	-15.328%
2025-08-22	3.180000	3.411000	1.200000	1.470000	-58.000%	12,261,004	-21.088%
2025-08-21	4.000000	4.230000	3.350000	3.500000	-74.856%	5,297,072	-66.857%
2006-03-01	13.880000	13.920000	13.870000	13.920000	+0.288%	687,000	-91.667%
2006-02-28	13.850000	13.890000	13.850000	13.880000	+0.144%	106,600	-91.643%
2006-02-27	13.790000	13.860000	13.780000	13.860000	+0.508%	250,500	-91.631%
2006-02-24	13.790000	13.810000	13.780000	13.790000	-0.072%	788,800	-91.588%
2006-02-23	13.800000	13.830000	13.790000	13.800000	0.000%	177,400	-91.594%
2006-02-22	13.800000	13.810000	13.770000	13.800000	+0.583%	405,600	-91.594%
2006-02-21	13.650000	13.800000	13.650000	13.720000	+0.513%	248,000	-91.545%
2006-02-17	13.700000	13.720000	13.600000	13.650000	+0.590%	1,825,300	-91.502%
2006-02-16	13.750000	13.770000	12.760000	13.570000	-1.880%	5,107,500	-91.452%
2006-02-15	13.810000	13.850000	13.810000	13.830000	+0.072%	424,800	-91.612%
2006-02-14	13.820000	13.840000	13.780000	13.820000	0.000%	176,200	-91.606%
2006-02-13	13.760000	13.830000	13.750000	13.820000	+0.290%	145,800	-91.606%
2006-02-10	13.750000	13.780000	13.740000	13.780000	+0.145%	55,400	-91.582%
2006-02-09	13.760000	13.760000	13.740000	13.760000	0.000%	286,800	-91.570%
2006-02-08	13.750000	13.780000	13.750000	13.760000	+0.073%	89,200	-91.570%
2006-02-07	13.750000	13.760000	13.730000	13.750000	-0.073%	223,200	-91.564%
2006-02-06	13.750000	13.770000	13.740000	13.760000	+0.073%	84,500	-91.570%
2006-02-03	13.680000	13.780000	13.660000	13.750000	+0.365%	125,200	-91.564%
2006-02-02	13.680000	13.730000	13.650000	13.700000	+0.219%	211,100	-91.533%
2006-02-01	13.660000	13.680000	13.640000	13.670000	+0.073%	116,700	-91.514%
2006-01-31	13.630000	13.680000	13.630000	13.660000	0.000%	222,900	-91.508%
2006-01-30	13.640000	13.660000	13.620000	13.660000	+0.147%	188,700	-91.508%
2006-01-27	13.630000	13.650000	13.620000	13.640000	0.000%	208,000	-91.496%
2006-01-26	13.670000	13.680000	13.620000	13.640000	-0.292%	439,300	-91.496%
2006-01-25	13.690000	13.700000	13.670000	13.680000	0.000%	56,300	-91.520%
2006-01-24	13.620000	13.680000	13.620000	13.680000	+0.441%	106,000	-91.520%
2006-01-23	13.620000	13.640000	13.620000	13.620000	-0.073%	218,100	-91.483%
2006-01-20	13.620000	13.650000	13.620000	13.630000	-0.073%	187,700	-91.489%
2006-01-19	13.600000	13.670000	13.580000	13.640000	+0.442%	130,400	-91.496%
2006-01-18	13.600000	13.610000	13.550000	13.580000	+0.147%	387,800	-91.458%
2006-01-17	13.430000	13.610000	13.430000	13.560000	+0.893%	529,500	-91.445%
2006-01-13	13.410000	13.450000	13.390000	13.440000	+0.224%	121,600	-91.369%
2006-01-12	13.470000	13.470000	13.410000	13.410000	-0.519%	185,800	-91.350%
2006-01-11	13.430000	13.510000	13.420000	13.480000	+0.298%	234,200	-91.395%
2006-01-10	13.310000	13.469000	13.270600	13.440000	+0.901%	319,700	-91.369%
2006-01-09	13.260000	13.340000	13.260000	13.320000	+0.452%	234,500	-91.291%
2006-01-06	13.320000	13.330000	13.230000	13.260000	-0.226%	81,200	-91.252%
2006-01-05	13.230000	13.290000	13.230000	13.290000	+0.454%	123,800	-91.272%
2006-01-04	13.200000	13.250000	13.150000	13.230000	+0.076%	251,600	-91.232%
2006-01-03	13.250000	13.250000	13.160000	13.220000	-0.452%	256,900	-91.225%
2005-12-30	13.130000	13.280000	13.110000	13.280000	+0.989%	202,000	-91.265%
2005-12-29	13.150000	13.220000	13.130000	13.150000	+0.076%	266,000	-91.179%
2005-12-28	13.200000	13.230000	13.133000	13.140000	-0.455%	263,500	-91.172%
2005-12-27	13.230000	13.250000	13.200000	13.200000	-0.302%	224,900	-91.212%
2005-12-23	13.260000	13.280000	13.240000	13.240000	-0.075%	143,000	-91.239%
2005-12-22	13.230000	13.300000	13.200000	13.250000	+0.151%	135,300	-91.245%
2005-12-21	13.250000	13.330000	13.230000	13.230000	-0.226%	501,800	-91.232%
2005-12-20	13.150000	13.310000	13.150000	13.260000	+0.760%	316,200	-91.252%
2005-12-19	13.160000	13.180000	13.120000	13.160000	0.000%	192,900	-91.185%
2005-12-16	13.160000	13.240000	13.160000	13.160000	-0.076%	300,200	-91.185%
2005-12-15	13.230000	13.230000	13.130000	13.170000	-0.152%	991,100	-91.192%
2005-12-14	13.180000	13.240000	13.180000	13.190000	-0.453%	302,700	-91.205%
2005-12-13	13.200000	13.300000	13.200000	13.250000	+0.379%	235,800	-91.245%
2005-12-12	13.100000	13.230000	13.100000	13.200000	+0.610%	310,700	-91.212%
2005-12-09	13.040000	13.150000	13.040000	13.120000	+0.613%	549,300	-91.159%
2005-12-08	13.110000	13.130000	13.040000	13.040000	-0.534%	314,600	-91.104%
2005-12-07	13.130000	13.160000	13.100000	13.110000	-0.228%	241,000	-91.152%
2005-12-06	13.100000	13.140000	13.100000	13.140000	+0.305%	278,700	-91.172%
2005-12-05	13.080000	13.150000	13.070000	13.100000	+0.230%	536,900	-91.145%
2005-12-02	13.070000	13.120000	13.050000	13.070000	-0.076%	1,117,200	-91.125%
2005-12-01	13.050000	13.120000	13.030000	13.080000	+0.384%	540,000	-91.131%
2005-11-30	13.050000	13.100000	13.000000	13.030000	-0.153%	415,000	-91.097%
2005-11-29	13.050000	13.150000	13.050000	13.050000	-0.077%	783,400	-91.111%
2005-11-28	13.100000	13.150000	13.010000	13.060000	-0.305%	625,200	-91.118%
2005-11-25	13.120000	13.140000	13.100000	13.100000	-0.304%	148,800	-91.145%
2005-11-23	13.120000	13.150000	13.100000	13.140000	+0.229%	1,166,100	-91.172%
2005-11-22	13.120000	13.130000	13.070000	13.110000	-0.228%	1,013,000	-91.152%
2005-11-21	13.080000	13.140000	13.060000	13.140000	+0.305%	550,100	-91.172%
2005-11-18	13.150000	13.190000	13.090000	13.100000	-0.228%	805,200	-91.145%
2005-11-17	13.140000	13.200000	13.110000	13.130000	-0.228%	713,300	-91.165%
2005-11-16	13.250000	13.290000	13.150000	13.160000	-0.679%	1,317,100	-91.185%
2005-11-15	13.180000	13.380000	13.180000	13.250000	+0.531%	864,400	-91.245%
2005-11-14	12.850000	13.630000	12.760000	13.180000	+24.693%	3,270,200	-91.199%
2005-11-11	10.320000	10.650000	10.320000	10.570000	+2.921%	201,800	-89.026%
2005-11-10	10.490000	10.530000	10.260000	10.270000	-2.004%	113,500	-88.705%
2005-11-09	10.590000	10.650000	10.410000	10.480000	-1.504%	159,900	-88.931%
2005-11-08	10.650000	10.800000	10.570000	10.640000	-0.281%	116,900	-89.098%
2005-11-07	10.900000	10.940000	10.610000	10.670000	-1.568%	209,400	-89.128%
2005-11-04	10.700000	10.930000	10.700000	10.840000	+1.976%	318,900	-89.299%
2005-11-03	10.850000	11.090000	10.450000	10.630000	-2.566%	373,000	-89.087%
2005-11-02	10.120000	11.060000	10.050000	10.910000	+6.751%	281,000	-89.368%
2005-11-01	10.000000	10.490000	9.950000	10.220000	+2.508%	310,400	-88.650%
2005-10-31	7.000000	10.220000	7.000000	9.970000	+685.039%	448,700	-88.365%
2005-10-28	1.280000	1.330000	1.250000	1.270000	-87.598%	945,200	-8.661%
2005-10-27	9.760000	10.480000	9.760000	10.240000	+14.286%	279,038	-88.672%
2005-10-26	10.000000	10.080000	8.960000	8.960000	-11.111%	192,825	-87.054%
2005-10-25	9.840000	10.160000	9.760000	10.080000	+1.613%	46,300	-88.492%
2005-10-24	9.600000	9.920000	9.600000	9.920000	+2.479%	112,175	-88.306%
2005-10-21	9.600000	9.760000	9.520000	9.680000	+0.833%	45,063	-88.017%
2005-10-20	9.840000	10.080000	9.280000	9.600000	-4.000%	100,638	-87.917%
2005-10-19	10.400000	10.400000	9.840000	10.000000	-3.846%	70,338	-88.400%
2005-10-18	10.640000	10.720000	10.240000	10.400000	-2.985%	128,488	-88.846%
2005-10-17	10.720000	10.880000	10.480000	10.720000	0.000%	32,775	-89.179%
2005-10-14	10.400000	10.880000	10.320000	10.720000	+1.515%	44,188	-89.179%
2005-10-13	10.400000	10.640000	10.080000	10.560000	0.000%	27,200	-89.015%
2005-10-12	10.800000	10.960000	10.400000	10.560000	-2.222%	96,850	-89.015%
2005-10-11	10.640000	11.120000	10.640000	10.800000	+0.746%	127,650	-89.259%
2005-10-10	10.480000	10.880000	10.400000	10.720000	+1.515%	64,975	-89.179%
2005-10-07	10.240000	10.720000	10.160000	10.560000	+3.125%	132,175	-89.015%
2005-10-06	10.160000	10.480000	10.080000	10.240000	-0.775%	53,338	-88.672%
2005-10-05	10.160000	10.640000	10.000000	10.320000	-1.527%	58,850	-88.760%
2005-10-04	10.640000	10.880000	10.240000	10.480000	-1.504%	52,338	-88.931%
2005-10-03	10.720000	10.800000	10.240000	10.640000	-0.746%	61,050	-89.098%
2005-09-30	10.400000	10.800000	10.080000	10.720000	+0.752%	69,625	-89.179%
2005-09-29	10.480000	10.800000	10.080000	10.640000	0.000%	58,575	-89.098%
2005-09-28	10.720000	11.200000	10.400000	10.640000	+2.308%	94,475	-89.098%
2005-09-27	10.160000	10.480000	10.080000	10.400000	+3.175%	178,488	-88.846%
2005-09-26	10.080000	10.240000	9.920000	10.080000	0.000%	113,825	-88.492%
2005-09-23	10.000000	10.160000	9.680000	10.080000	+0.800%	47,900	-88.492%
2005-09-22	10.000000	10.240000	9.760000	10.000000	+1.626%	168,563	-88.400%
2005-09-21	10.000000	10.160000	9.600000	9.840000	-3.906%	98,488	-88.211%
2005-09-20	10.560000	10.640000	10.000000	10.240000	-4.478%	62,625	-88.672%
2005-09-19	10.720000	10.800000	10.160000	10.720000	-1.471%	86,838	-89.179%
2005-09-16	10.640000	11.120000	10.640000	10.880000	+1.493%	152,013	-89.338%
2005-09-15	10.880000	11.600000	10.080000	10.720000	-0.741%	247,288	-89.179%
2005-09-14	9.520000	10.800000	9.440000	10.800000	+12.500%	535,738	-89.259%
2005-09-13	9.280000	9.680000	9.200000	9.600000	+2.564%	92,288	-87.917%
2005-09-12	9.360000	9.600000	9.360000	9.360000	-0.847%	38,150	-87.607%
2005-09-09	9.520000	9.520000	9.280000	9.440000	+0.855%	130,125	-87.712%
2005-09-08	9.200000	9.600000	9.200000	9.360000	+1.739%	113,700	-87.607%
2005-09-07	9.440000	9.600000	9.200000	9.200000	-1.709%	85,163	-87.391%
2005-09-06	9.680000	9.680000	9.200000	9.360000	-0.847%	100,338	-87.607%
2005-09-02	9.920000	10.000000	9.360000	9.440000	-2.479%	80,575	-87.712%
2005-09-01	9.520000	9.680000	9.280000	9.680000	+6.140%	300,813	-88.017%
2005-08-31	9.040000	9.200000	8.848000	9.120000	0.000%	42,000	-87.281%
2005-08-30	8.640000	9.120000	8.560000	9.120000	+0.885%	35,250	-87.281%
2005-08-29	8.400000	9.280000	8.400000	9.040000	+2.727%	43,038	-87.168%
2005-08-26	9.280000	9.280000	8.800000	8.800000	-5.172%	31,950	-86.818%

.dark-mode .Qj5M95{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qj5M95{ color: #333333; background-color: white; border: 2px solid #333333; }ETSElite Express Holding Inc. Class A Common Stockstock NASDAQ

ETS
Elite Express Holding Inc. Class A Common Stock
stock NASDAQ