ETSS
Energy Transition Special Opportunities
stockNYSE
At CloseOct 2, 2026 11:49:55 AM EDT
9.94USD0.000%(+9.94)16
ETSS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.201% | 16 | 0.000% |
| 2026-10-01 | 10.0000 | 10.0000 | 9.9600 | 9.9600 | 0.000% | 97,922 | -0.201% |
| 2026-09-30 | 10.0000 | 10.0000 | 9.9600 | 9.9600 | +0.302% | 406 | -0.201% |
| 2026-09-29 | 9.9500 | 9.9500 | 9.9300 | 9.9300 | -0.201% | 1,225 | +0.101% |
| 2026-09-28 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 0.000% | 192 | -0.101% |
| 2026-09-25 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.302% | 202 | -0.101% |
| 2026-09-24 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 283 | +0.202% |
| 2026-09-23 | 9.9500 | 9.9500 | 9.9200 | 9.9200 | 0.000% | 395 | +0.202% |
| 2026-09-22 | 9.9500 | 9.9500 | 9.9200 | 9.9200 | -0.201% | 390 | +0.202% |
| 2026-09-21 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | +0.101% | 231 | 0.000% |
| 2026-09-18 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.201% | 24,894 | +0.101% |
| 2026-09-17 | 9.9400 | 9.9500 | 9.9200 | 9.9500 | +0.151% | 747,643 | -0.101% |
| 2026-09-16 | 9.9700 | 9.9700 | 9.9300 | 9.9350 | -0.050% | 50,774 | +0.050% |
| 2026-09-15 | 9.9310 | 9.9400 | 9.9300 | 9.9400 | 0.000% | 149,160 | 0.000% |
| 2026-09-14 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.101% | 15,157 | 0.000% |
| 2026-09-11 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 0.000% | 1,247 | +0.101% |
| 2026-09-10 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.101% | 28,792 | +0.101% |
| 2026-09-09 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.050% | 270 | 0.000% |
| 2026-09-08 | 9.9300 | 9.9350 | 9.9298 | 9.9350 | +0.050% | 31,888 | +0.050% |
| 2026-09-04 | 9.9200 | 9.9300 | 9.9200 | 9.9300 | +0.101% | 329,090 | +0.101% |
| 2026-09-03 | 9.9300 | 9.9300 | 9.9200 | 9.9200 | +0.101% | 250,812 | +0.202% |
| 2026-09-02 | 9.9200 | 9.9200 | 9.9100 | 9.9100 | -0.101% | 111,959 | +0.303% |
| 2026-09-01 | 9.9300 | 9.9300 | 9.9200 | 9.9200 | -0.101% | 235,559 | +0.202% |
| 2026-08-31 | 9.9500 | 9.9500 | 9.9300 | 9.9300 | 0.000% | 416 | +0.101% |
| 2026-08-27 | 9.9300 | 9.9300 | 9.9200 | 9.9300 | 0.000% | 120,325 | +0.101% |
| 2026-08-26 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 0.000% | 12,037 | +0.101% |
| 2026-08-25 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 0.000% | 30,236 | +0.101% |
| 2026-08-24 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | 0.000% | 85,202 | +0.101% |
| 2026-08-21 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -0.101% | 25,044 | +0.101% |
| 2026-08-19 | 9.8800 | 9.9400 | 9.8800 | 9.9400 | +0.607% | 7,918 | 0.000% |
| 2026-08-18 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +0.101% | 719 | +0.607% |
| 2026-08-03 | 9.9400 | 9.9400 | 9.8700 | 9.8700 | -0.101% | 323 | +0.709% |
| 2026-07-30 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +0.100% | 800 | +0.607% |
| 2026-07-20 | 9.8800 | 9.8800 | 9.8700 | 9.8701 | -0.100% | 480 | +0.708% |
| 2026-07-16 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +0.101% | 120 | +0.607% |
| 2026-07-15 | 9.8700 | 9.8750 | 9.8700 | 9.8700 | -0.101% | 18,008 | +0.709% |
| 2026-07-14 | 9.8900 | 9.8900 | 9.8800 | 9.8800 | -0.101% | 39,509 | +0.607% |
| 2026-07-13 | 9.9000 | 9.9000 | 9.8900 | 9.8900 | 0.000% | 308 | +0.506% |
| 2026-07-10 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +0.101% | 515 | +0.506% |
| 2026-07-08 | 9.9300 | 9.9300 | 9.8800 | 9.8800 | -0.704% | 665 | +0.607% |
| 2026-07-07 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.302% | 2,025 | -0.101% |
| 2026-07-02 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +0.202% | 22,203 | +0.202% |
| 2026-07-01 | 9.9000 | 9.9000 | 9.8800 | 9.9000 | 0.000% | 75,516 | +0.404% |
| 2026-06-29 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | 0.000% | 710 | +0.404% |
| 2026-06-24 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.101% | 5,002 | +0.404% |
| 2026-06-16 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +0.304% | 906 | +0.506% |
| 2026-06-15 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | 0.000% | 1,319 | +0.811% |
| 2026-06-11 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +0.102% | 103 | +0.811% |
| 2026-06-09 | 9.8900 | 9.8900 | 9.8500 | 9.8500 | 0.000% | 309 | +0.914% |
| 2026-06-05 | 9.8700 | 9.8700 | 9.8500 | 9.8500 | -0.203% | 7,029 | +0.914% |
| 2026-06-04 | 9.7700 | 9.9200 | 9.7700 | 9.8700 | 0.000% | 4,840 | +0.709% |