ETN daily returns
ETN daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 427.68 | 415.21 | 416.04 | — |
| 2026-08-26 | 0 | 420.92 | 409.77 | 419.44 | — |
| 2026-08-25 | 0 | 419.99 | 407.47 | 409.2 | — |
| 2026-08-24 | 0 | 417.99 | 406.95 | 408.67 | — |
| 2026-08-21 | 419.5 | 423.51 | 416.21 | 419.2 | — |
| 2026-08-20 | 422.05 | 425.42 | 415.15 | 415.29 | — |
| 2026-08-19 | 435.12 | 436.95 | 417.22 | 424.67 | — |
| 2026-08-18 | 444.19 | 444.89 | 428.9 | 431.33 | — |
| 2026-08-17 | 458.96 | 458.96 | 449 | 455.4 | — |
| 2026-08-14 | 453.76 | 456.67 | 449.01 | 451.51 | — |
| 2026-08-13 | 459.31 | 459.06 | 452.5 | 453.33 | — |
| 2026-08-12 | 476.02 | 477.75 | 459.05 | 459.96 | — |
| 2026-08-11 | 446.97 | 463.75 | 446.52 | 459.29 | — |
| 2026-08-10 | 453.9 | 453.93 | 444.22 | 444.96 | — |
| 2026-08-07 | 451.77 | 455.82 | 444.55 | 448.68 | — |
| 2026-08-06 | 444.95 | 457.78 | 442 | 448.19 | — |
| 2026-08-05 | 445.2 | 453.5 | 443.67 | 447.28 | — |
| 2026-08-04 | 451.29 | 451.95 | 434.3 | 444.77 | — |
| 2026-07-31 | 420 | 419.36 | 394.41 | 415.2 | — |
| 2026-07-30 | 381.5 | 389.39 | 379.01 | 386.89 | — |
| 2026-07-29 | 382.2 | 386.52 | 358.13 | 361.88 | — |
| 2026-07-28 | 383.27 | 388.57 | 375.8 | 386.26 | — |
| 2026-07-27 | 404 | 407.66 | 387.5 | 398.64 | — |
| 2026-07-24 | 409.83 | 414.8 | 400.87 | 404.07 | — |
| 2026-07-23 | 402.69 | 417.42 | 406 | 415.13 | — |
| 2026-07-22 | 398.05 | 412.48 | 398.18 | 406.91 | — |
| 2026-07-21 | 410.38 | 412.21 | 401.9 | 402.95 | — |
| 2026-07-20 | 408.21 | 413.44 | 399.27 | 401.41 | — |
| 2026-07-17 | 385.46 | 404.71 | 382 | 399.99 | — |
| 2026-07-16 | 401.79 | 406.62 | 390.95 | 396.27 | — |
| 2026-07-15 | 419 | 419 | 401.46 | 412.86 | — |
| 2026-07-14 | 411.4 | 417 | 407.5 | 415.52 | — |
| 2026-07-13 | 403.11 | 407.12 | 397.21 | 402.85 | — |
| 2026-07-10 | 403.02 | 411.67 | 401.84 | 407.28 | — |
| 2026-07-09 | 411.55 | 414.86 | 403.65 | 405.83 | — |
| 2026-07-08 | 391.62 | 401.61 | 390.75 | 399.56 | — |
| 2026-07-07 | 404.05 | 406 | 388.1 | 395.68 | — |
| 2026-07-06 | 405.59 | 420.24 | 405.04 | 413.42 | — |
| 2026-07-02 | 408.77 | 414.74 | 392.3 | 398.52 | — |
| 2026-07-01 | 419.99 | 423.45 | 404.74 | 412.31 | — |
| 2026-06-30 | 411 | 427.83 | 409.93 | 426.12 | — |
| 2026-06-29 | 404.06 | 411.74 | 401.33 | 408.26 | — |
| 2026-06-26 | 410.55 | 413.14 | 398.12 | 402.68 | — |
| 2026-06-25 | 414.91 | 425.99 | 413.97 | 419.87 | — |
| 2026-06-24 | 405.01 | 412.73 | 400.51 | 404.59 | — |
| 2026-06-23 | 421.55 | 421.55 | 405.28 | 405.28 | — |
| 2026-06-22 | 426.98 | 436.74 | 422.61 | 435.78 | — |
| 2026-06-18 | 420.84 | 425.92 | 414.73 | 421.77 | — |
| 2026-06-17 | 414.14 | 419.17 | 408.03 | 409.64 | — |
| 2026-06-16 | 409.28 | 415.62 | 407.23 | 407.71 | — |
| 2026-06-15 | 403.08 | 412.04 | 402.95 | 407.06 | — |
| 2026-06-12 | 396.55 | 399.13 | 388.34 | 391.39 | — |
| 2026-06-11 | 382 | 396.18 | 378.06 | 393.64 | — |
| 2026-06-10 | 395.55 | 399.83 | 375.04 | 375.46 | — |
| 2026-06-09 | 407 | 413.14 | 386.62 | 401.72 | — |
| 2026-06-05 | 408.55 | 410.61 | 393.17 | 395.94 | — |
| 2026-06-04 | 416.74 | 421.57 | 408.76 | 418.61 | — |
| 2026-06-03 | 420 | 426.58 | 414.65 | 421.21 | — |
| 2026-06-02 | 405.61 | 419.68 | 404.75 | 417.62 | — |
| 2026-06-01 | 396.08 | 404.23 | 393.6 | 400.08 | — |
| 2026-05-29 | 402.39 | 404.11 | 397.5 | 400.6 | — |
| 2026-05-28 | 403.2 | 406.48 | 389 | 401.94 | — |
| 2026-05-27 | 402.72 | 406.83 | 395.3 | 406.37 | — |
| 2026-05-22 | 385.35 | 395.21 | 380.56 | 391.35 | — |
| 2026-05-21 | 380 | 384.95 | 377.2 | 381.51 | — |
| 2026-05-20 | 373.77 | 382.46 | 371.46 | 379.69 | — |
| 2026-05-19 | 372.41 | 377.17 | 367.64 | 371.88 | — |
| 2026-05-18 | 398.21 | 398.21 | 375.61 | 381.87 | — |
| 2026-05-15 | 399.32 | 402.12 | 395.36 | 399.44 | — |
| 2026-05-14 | 409.99 | 409.99 | 403.08 | 408.1 | — |
| 2026-05-13 | 406.17 | 409.6 | 400.56 | 406.94 | — |
| 2026-05-12 | 415.48 | 414.88 | 396.19 | 401.53 | — |
| 2026-05-11 | 402.04 | 420.88 | 396.44 | 419 | — |
| 2026-05-08 | 400.56 | 406.84 | 399 | 401.51 | — |
| 2026-05-07 | 419 | 419.89 | 396.23 | 399.15 | — |
| 2026-05-06 | 423.97 | 423.97 | 409.02 | 421.39 | — |
| 2026-05-05 | 397.77 | 415.92 | 388.26 | 410.86 | — |
| 2026-05-04 | 426.23 | 434.75 | 421.93 | 422.44 | — |
| 2026-05-01 | 435 | 435.43 | 422.83 | 425.55 | — |
| 2026-04-30 | 417.66 | 434.3 | 417.71 | 433.01 | — |
| 2026-04-29 | 416.86 | 418.63 | 407.36 | 410.77 | — |
| 2026-04-28 | 408 | 416.41 | 401.77 | 413.07 | — |
| 2026-04-27 | 425.4 | 426.38 | 414.2 | 416.77 | — |
| 2026-04-24 | 430.05 | 432.34 | 422.04 | 423.92 | — |
| 2026-04-23 | 417.23 | 429.31 | 416.49 | 424.5 | — |
| 2026-04-22 | 417.31 | 419.47 | 411.89 | 413.87 | — |
| 2026-04-21 | 410.62 | 418.37 | 409.13 | 409.7 | — |
| 2026-04-20 | 407 | 409.66 | 403.92 | 407.57 | — |
| 2026-04-17 | 395.26 | 410.91 | 394.55 | 406.21 | — |
| 2026-04-16 | 394.01 | 395.95 | 387.66 | 392.73 | — |
| 2026-04-15 | 400.44 | 401.33 | 389.5 | 395.06 | — |
| 2026-04-14 | 402.76 | 407.83 | 397.5 | 401.9 | — |
| 2026-04-13 | 403.85 | 404.75 | 395.18 | 403.36 | — |
| 2026-04-10 | 404.22 | 407 | 401.1 | 403 | — |
| 2026-04-09 | 386 | 401.11 | 385.71 | 400.44 | — |
| 2026-04-08 | 388.5 | 390.97 | 381.18 | 385.58 | — |
| 2026-04-07 | 363 | 369.11 | 359.8 | 368.85 | — |
| 2026-04-06 | 361 | 364.21 | 357.07 | 363.89 | — |
| 2026-04-02 | 354.32 | 365.98 | 351.64 | 361.1 | — |
| 2026-04-01 | 362.06 | 368.43 | 361.74 | 365.56 | — |
| 2026-03-31 | 347.29 | 359.28 | 346.1 | 357.67 | — |
| 2026-03-30 | 359.89 | 363.92 | 342 | 343.53 | — |
| 2026-03-27 | 356.58 | 363.32 | 355.54 | 357.36 | — |
| 2026-03-26 | 370.75 | 373.35 | 356.67 | 357.1 | — |
| 2026-03-25 | 378.47 | 380.45 | 372.77 | 375 | — |
| 2026-03-24 | 359.68 | 375.89 | 356.64 | 374.1 | — |
| 2026-03-23 | 362.69 | 370.97 | 359.57 | 359.74 | — |
| 2026-03-20 | 361.49 | 366.92 | 353.65 | 356.8 | — |
| 2026-03-19 | 353.88 | 362.99 | 348.85 | 360.23 | — |
| 2026-03-18 | 365 | 370.37 | 359.84 | 360.54 | — |
| 2026-03-17 | 365.73 | 366.63 | 355.26 | 363.95 | — |
| 2026-03-16 | 360.97 | 368 | 359.36 | 361.04 | — |
| 2026-03-13 | 351.2 | 360.99 | 346 | 355.4 | — |
| 2026-03-12 | 352.17 | 355.13 | 345.44 | 348.64 | — |
| 2026-03-11 | 361.01 | 362.97 | 355.4 | 355.79 | — |
| 2026-03-10 | 353.67 | 368.29 | 351.58 | 361.06 | — |
| 2026-03-09 | 343.32 | 355.56 | 338.25 | 353.87 | — |
| 2026-03-06 | 346.3 | 353.85 | 340.66 | 347.75 | — |
| 2026-03-05 | 351.28 | 356.3 | 345.77 | 354.79 | — |
| 2026-03-04 | 357.92 | 360.99 | 351.31 | 354.46 | — |