ETN weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.62 |
| 2017 | 0.26 |
| 2017 | -0.6 |
| 2017 | 4.46 |
| 2017 | -1.13 |
| 2017 | 1.27 |
| 2017 | 0.45 |
| 2017 | 1.05 |
| 2017 | -0.39 |
| 2017 | 1.78 |
| 2017 | 0.8 |
| 2017 | -0.59 |
| 2017 | 2.21 |
| 2017 | 0.34 |
| 2017 | -1.71 |
| 2017 | -0.01 |
| 2017 | 0.81 |
| 2017 | 1.26 |
| 2017 |
In the last 52 weeks, ETN increased in 23 and decreased in 29. The average return for this period was +0.05%, while the median return was -0.41%. Maximum gain was +16.68% on 2025-04-11 and maximum loss was -8.76% on 2025-03-28.
Total : 52 Weeks
In the last 52 weeks, ETN increased in 23 and decreased in 29. The average return for this period was +0.05%, while the median return was -0.41%. Maximum gain was +16.68% on 2025-04-11 and maximum loss was -8.76% on 2025-03-28.
In the last 52 weeks, ETN increased in 23 and decreased in 29. The average return for this period was +0.05%, while the median return was -0.41%. Maximum gain was +16.68% on 2025-04-11 and maximum loss was -8.76% on 2025-03-28.
| 2025-12-26 | 322.6 | 322.2 | -0.1% |
| 2025-12-19 | 334.5 | 317.8 | -5.0% |
| 2025-12-12 | 337.5 | 332.0 | -1.6% |
| 2025-12-05 | 342.7 | 337.7 | -1.5% |
| 2025-11-28 | 334.7 | 345.9 | +3.3% |
| 2025-11-21 | 352.0 | 331.7 | -5.8% |
| 2025-11-14 | 380.9 | 352.4 | -7.5% |
| 2025-11-07 | 385.1 | 373.8 | -2.9% |
| 2025-10-31 | 381.0 | 381.6 | +0.1% |
| 2025-10-24 | 375.6 | 376.3 | +0.2% |
| 2025-10-17 | 374.7 | 373.3 | -0.4% |
| 2025-10-10 | 380.0 | 369.1 | -2.9% |
| 2025-10-03 | 370.0 | 373.5 | +0.9% |
| 2025-09-26 | 374.1 | 365.6 | -2.3% |
| 2025-09-19 | 370.0 | 374.5 | +1.2% |
| 2025-09-12 | 350.0 | 365.9 | +4.5% |
| 2025-09-05 | 343.1 | 349.0 | +1.7% |
| 2025-08-29 | 349.3 | 349.1 | -0.0% |
| 2025-08-22 | 349.9 | 347.6 | -0.6% |
| 2025-08-15 | 362.4 | 351.0 | -3.1% |
| 2025-08-08 | 383.7 | 362.8 | -5.4% |
| 2025-08-01 | 399.6 | 381.3 | -4.6% |
| 2025-07-25 | 379.7 | 392.2 | +3.3% |
| 2025-07-18 | 358.8 | 378.6 | +5.5% |
| 2025-07-11 | 362.2 | 360.6 | -0.4% |
| 2025-07-03 | 353.8 | 362.2 | +2.4% |
| 2025-06-27 | 331.3 | 353.2 | +6.6% |
| 2025-06-20 | 330.1 | 331.2 | +0.3% |
| 2025-06-13 | 332.0 | 323.7 | -2.5% |
| 2025-06-06 | 319.5 | 331.5 | +3.7% |
| -0.16 |
| 2017 | 1.14 |
| 2017 | -0.7 |
| 2017 | 0.53 |
| 2017 | -2.74 |
| 2017 | 1.4 |
| 2017 | -0.52 |
| 2017 | 0.89 |
| 2017 | 1.26 |
| 2017 | 1.68 |
| 2017 | -1.88 |
| 2017 | -0.72 |
| 2017 | -4.97 |
| 2017 | -3.09 |
| 2017 | -1.37 |
| 2017 | -0.6 |
| 2017 | 0.92 |
| 2017 | 0.74 |
| 2017 | 5.81 |
| 2017 | 1.43 |
| 2017 | -1.73 |
| 2017 | 1.04 |
| 2017 | 0.99 |
| 2017 | 0.14 |
| 2017 | 0.94 |
| 2017 | -1.95 |
| 2017 | -0.23 |
| 2017 | -2.65 |
| 2017 | 0.08 |
| 2017 | 2.32 |
| 2017 | -1.3 |
| 2017 | -0.41 |
| 2017 | -0.77 |
| 2017 | 1.82 |
| 2018 | 2.73 |
| 2018 | 3.53 |
| 2018 | -0.58 |
| 2018 | 3.05 |
| 2018 | -1.3 |
| 2018 | -5.72 |
| 2018 | 1.65 |
| 2018 | -0.25 |
| 2018 | -3.23 |
| 2018 | 5 |
| 2018 | -2.54 |
| 2018 | -3.18 |
| 2018 | -0.34 |
| 2018 | -4.4 |
| 2018 | 0.7 |
| 2018 | 1.5 |
| 2018 | -3.9 |
| 2018 | -1.75 |
| 2018 | 1.95 |
| 2018 | 2.38 |
| 2018 | -1.15 |
| 2018 | -0.75 |
| 2018 | 4.01 |
| 2018 | -1.45 |
| 2018 | -2.45 |
| 2018 | -2.1 |
| 2018 | 2.47 |
| 2018 | 2.11 |
| 2018 | -0.38 |
| 2018 | 3.8 |
| 2018 | 0.7 |
| 2018 | -1.43 |
| 2018 | -0.64 |
| 2018 | 0.5 |
| 2018 | 1.39 |
| 2018 | 0.87 |
| 2018 | 3.06 |
| 2018 | 1.54 |
| 2018 | -1.72 |
| 2018 | -0.91 |
| 2018 | -7.71 |
| 2018 | -3.15 |
| 2018 | -7.17 |
| 2018 | -0.29 |
| 2018 | -0.29 |
| 2018 | 1.01 |
| 2018 | 0.22 |
| 2018 | 2.71 |
| 2018 | -9.54 |
| 2018 | -0.86 |
| 2018 | -5.71 |
| 2018 | 3.49 |
| 2019 | 0.01 |
| 2019 | 2.14 |
| 2019 | 3.07 |
| 2019 | -0.53 |
| 2019 | 9.57 |
| 2019 | -1.17 |
| 2019 | 3.74 |
| 2019 | 3.17 |
| 2019 | -1.57 |
| 2019 | -2.33 |
| 2019 | 1.74 |
| 2019 | -2.23 |
| 2019 | 1.97 |
| 2019 | 2.07 |
| 2019 | 1.06 |
| 2019 | 1.59 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 362.81 | 365.83 | 350.75 | 355.56 | — |
| 2026-03-02 | 369.84 | 378.07 | 367.62 | 377.4 | — |
| 2026-02-27 | 366.78 | 376.46 | 365.3 | 375.92 | — |
| 2026-02-26 | 373.15 | 374.72 | 360.26 | 374.59 | — |
| 2026-02-25 | 374.18 | 377.06 | 368.85 | 373.53 | — |
| 2026-02-25 | 374.18 | 377.06 | 368.85 | 373.53 | — |
| 2026-02-25 | 374.18 | 377.06 | 368.85 | 373.53 | — |
| 2026-02-24 | 364 | 377.75 | 363.17 | 374.56 | — |
| 2026-02-23 | 367.12 | 368.58 | 359.84 | 362.05 | — |
| 2026-02-20 | 375.17 | 378.5 | 370.02 | 373.38 | — |
| 2026-02-19 | 379 | 382.9 | 375.74 | 377.32 | — |
| 2026-02-18 | 393.89 | 397 | 379.02 | 380.38 | — |
| 2026-02-17 | 386.78 | 393.23 | 384.36 | 391.49 | — |
| 2026-02-13 | 392.21 | 394.5 | 385.25 | 389.25 | — |
| 2026-02-12 | 400 | 408.45 | 388.51 | 390.33 | — |
| 2026-02-11 | 394 | 401 | 390.6 | 396.09 | — |
| 2026-02-10 | 378.95 | 382.2 | 375.53 | 377.47 | — |
| 2026-02-09 | 373 | 380.52 | 370.76 | 377.06 | — |
| 2026-02-06 | 359.31 | 374.9 | 357.69 | 373.82 | — |
| 2026-02-05 | 360.78 | 362.21 | 353.35 | 354.67 | — |
| 2026-02-04 | 365.6 | 377.12 | 355 | 365 | — |
| 2026-02-03 | 349.51 | 375.89 | 344.64 | 362.53 | — |
| 2026-02-02 | 351.18 | 361.33 | 350.35 | 359.44 | — |
| 2026-01-30 | 350.86 | 355.41 | 347.03 | 351.42 | — |
| 2026-01-29 | 355.18 | 360.63 | 350.36 | 354.37 | — |
| 2026-01-28 | 341.04 | 349.23 | 340 | 347.32 | — |
| 2026-01-27 | 332.7 | 341.96 | 329.23 | 341.19 | — |
| 2026-01-26 | 331.22 | 333.63 | 327.5 | 332.28 | — |
| 2026-01-23 | 335.62 | 336.77 | 330.68 | 331.22 | — |
| 2026-01-22 | 342.12 | 343 | 331.61 | 334.04 | — |
| 2026-01-21 | 340.01 | 342.59 | 334.44 | 337.96 | — |
| 2026-01-20 | 337.78 | 344.7 | 336.5 | 337.59 | — |