ETR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.35 |
| 2017 | -2.51 |
| 2017 | -1.08 |
| 2017 | -1.09 |
| 2017 | 1.33 |
| 2017 | -0.5 |
| 2017 | 2.65 |
| 2017 | 3.41 |
| 2017 | -0.55 |
| 2017 | -2.28 |
| 2017 | 2.53 |
| 2017 | 1.67 |
| 2017 | -1.45 |
| 2017 | 0.18 |
| 2017 | 1.32 |
| 2017 | -0.93 |
| 2017 | -0.47 |
| 2017 | 1.34 |
| 2017 |
In the last 52 weeks, ETR increased in 28 and decreased in 24. The average return for this period was +0.46%, while the median return was +0.11%. Maximum gain was +7.75% on 2025-01-17 and maximum loss was -6.37% on 2025-03-07.
Total : 52 Weeks
In the last 52 weeks, ETR increased in 28 and decreased in 24. The average return for this period was +0.46%, while the median return was +0.11%. Maximum gain was +7.75% on 2025-01-17 and maximum loss was -6.37% on 2025-03-07.
In the last 52 weeks, ETR increased in 28 and decreased in 24. The average return for this period was +0.46%, while the median return was +0.11%. Maximum gain was +7.75% on 2025-01-17 and maximum loss was -6.37% on 2025-03-07.
| 2025-12-26 | 91.8 | 92.9 | +1.2% |
| 2025-12-19 | 92.1 | 91.5 | -0.7% |
| 2025-12-12 | 94.2 | 92.4 | -1.9% |
| 2025-12-05 | 96.7 | 94.2 | -2.5% |
| 2025-11-28 | 93.7 | 97.5 | +4.1% |
| 2025-11-21 | 95.5 | 93.7 | -1.8% |
| 2025-11-14 | 97.2 | 95.1 | -2.2% |
| 2025-11-07 | 95.8 | 97.2 | +1.4% |
| 2025-10-31 | 97.3 | 96.1 | -1.3% |
| 2025-10-24 | 96.4 | 96.6 | +0.2% |
| 2025-10-17 | 95.5 | 95.8 | +0.4% |
| 2025-10-10 | 95.6 | 95.3 | -0.4% |
| 2025-10-03 | 92.5 | 95.4 | +3.2% |
| 2025-09-26 | 88.7 | 92.3 | +4.0% |
| 2025-09-19 | 90.2 | 88.7 | -1.7% |
| 2025-09-12 | 87.7 | 90.3 | +3.0% |
| 2025-09-05 | 87.6 | 87.8 | +0.1% |
| 2025-08-29 | 89.0 | 88.1 | -1.1% |
| 2025-08-22 | 89.1 | 89.3 | +0.3% |
| 2025-08-15 | 90.0 | 89.1 | -1.0% |
| 2025-08-08 | 90.2 | 90.5 | +0.4% |
| 2025-08-01 | 88.2 | 89.7 | +1.7% |
| 2025-07-25 | 87.0 | 88.2 | +1.4% |
| 2025-07-18 | 81.5 | 86.4 | +6.0% |
| 2025-07-11 | 81.8 | 81.8 | -0.1% |
| 2025-07-03 | 82.3 | 81.9 | -0.5% |
| 2025-06-27 | 81.2 | 82.5 | +1.5% |
| 2025-06-20 | 83.0 | 81.0 | -2.5% |
| 2025-06-13 | 82.0 | 82.1 | +0.1% |
| 2025-06-06 | 82.6 | 82.2 | -0.6% |
| -2.12 |
| 2017 | 0.05 |
| 2017 | 2.81 |
| 2017 | 3.27 |
| 2017 | -1.15 |
| 2017 | 0.93 |
| 2017 | -1.37 |
| 2017 | -3.13 |
| 2017 | -1.64 |
| 2017 | -0.34 |
| 2017 | 2.2 |
| 2017 | -0.83 |
| 2017 | 0.84 |
| 2017 | -0.81 |
| 2017 | 1.86 |
| 2017 | 2.54 |
| 2017 | -0.92 |
| 2017 | 0.5 |
| 2017 | -1.1 |
| 2017 | -2.81 |
| 2017 | -0.65 |
| 2017 | 2.64 |
| 2017 | 4.42 |
| 2017 | 3.78 |
| 2017 | 0.95 |
| 2017 | 0.35 |
| 2017 | -2.09 |
| 2017 | 1.5 |
| 2017 | -1.32 |
| 2017 | -0.09 |
| 2017 | -1.94 |
| 2017 | -0.05 |
| 2017 | -4.04 |
| 2017 | 1.07 |
| 2018 | -2.18 |
| 2018 | -2.32 |
| 2018 | -1.79 |
| 2018 | 1.03 |
| 2018 | -2.59 |
| 2018 | -2.32 |
| 2018 | 3.34 |
| 2018 | 1.97 |
| 2018 | -1.82 |
| 2018 | 0.42 |
| 2018 | 2.55 |
| 2018 | -1.95 |
| 2018 | 1.68 |
| 2018 | 0.03 |
| 2018 | -0.43 |
| 2018 | 0.05 |
| 2018 | 3.5 |
| 2018 | 0.05 |
| 2018 | -4.06 |
| 2018 | -3.69 |
| 2018 | 4.32 |
| 2018 | 0.7 |
| 2018 | -4.35 |
| 2018 | 1.72 |
| 2018 | 2.82 |
| 2018 | 0.5 |
| 2018 | 1.83 |
| 2018 | -0.94 |
| 2018 | -1.56 |
| 2018 | -0.07 |
| 2018 | 4.13 |
| 2018 | -0.29 |
| 2018 | 2.3 |
| 2018 | -0.28 |
| 2018 | -1.9 |
| 2018 | 1.36 |
| 2018 | -1.44 |
| 2018 | -1.6 |
| 2018 | -1.58 |
| 2018 | 2.25 |
| 2018 | -1.76 |
| 2018 | 3.34 |
| 2018 | -2 |
| 2018 | 0.97 |
| 2018 | 2.37 |
| 2018 | 1.36 |
| 2018 | -0.91 |
| 2018 | 1.97 |
| 2018 | 1.96 |
| 2018 | 1.38 |
| 2018 | -3.69 |
| 2018 | -1.61 |
| 2019 | -0.96 |
| 2019 | 1.59 |
| 2019 | 1.24 |
| 2019 | 0.67 |
| 2019 | 2.04 |
| 2019 | 2.88 |
| 2019 | -0.84 |
| 2019 | 3.09 |
| 2019 | 0.63 |
| 2019 | -1.15 |
| 2019 | 1.76 |
| 2019 | 1.54 |
| 2019 | -0.64 |
| 2019 | -1.15 |
| 2019 | 0.61 |
| 2019 | -1.87 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 114.82 | 116.41 | 114.66 | 114.84 | — |
| 2026-07-10 | 113.89 | 115.36 | 113.89 | 115.05 | — |
| 2026-07-09 | 115 | 115.28 | 113.69 | 113.93 | — |
| 2026-07-08 | 115.56 | 115.71 | 114.02 | 114.34 | — |
| 2026-07-07 | 114.7 | 116.93 | 114.64 | 115.19 | — |
| 2026-07-06 | 114.77 | 115.2 | 113.43 | 113.83 | — |
| 2026-07-02 | 113.52 | 116.06 | 113 | 115.11 | — |
| 2026-07-01 | 113.23 | 114.59 | 112.13 | 112.86 | — |
| 2026-06-30 | 115.71 | 116.4 | 113.96 | 114.86 | — |
| 2026-06-29 | 115.95 | 116.71 | 115.14 | 116.33 | — |
| 2026-06-26 | 115.93 | 116.39 | 115.32 | 115.91 | — |
| 2026-06-25 | 115 | 115.86 | 114.06 | 115.38 | — |
| 2026-06-24 | 114.59 | 115 | 113.24 | 114.69 | — |
| 2026-06-23 | 112.79 | 113.96 | 111.84 | 113.81 | — |
| 2026-06-22 | 112.16 | 112.85 | 110.71 | 112.2 | — |
| 2026-06-18 | 111.48 | 112.66 | 110.53 | 111.11 | — |
| 2026-06-17 | 111.92 | 112.39 | 110.47 | 110.86 | — |
| 2026-06-16 | 111.16 | 113.52 | 111.06 | 112.39 | — |
| 2026-06-15 | 110.06 | 111.86 | 109.64 | 111.08 | — |
| 2026-06-12 | 110.02 | 111.14 | 110.07 | 111.11 | — |
| 2026-06-11 | 111.43 | 112.11 | 109.85 | 109.89 | — |
| 2026-06-10 | 111.17 | 111.96 | 110.21 | 110.48 | — |
| 2026-06-09 | 108.59 | 109.76 | 107.78 | 109.66 | — |
| 2026-06-05 | 109.42 | 111.77 | 109.27 | 110.74 | — |
| 2026-06-04 | 109.71 | 109.72 | 107.62 | 109.28 | — |
| 2026-06-03 | 108.5 | 111.29 | 108.24 | 108.66 | — |
| 2026-06-02 | 105.49 | 107.95 | 104.97 | 107.6 | — |
| 2026-06-01 | 107.55 | 107.97 | 104.94 | 104.97 | — |
| 2026-05-29 | 109.69 | 110.08 | 108.34 | 109.05 | — |
| 2026-05-28 | 111.14 | 111.67 | 109.41 | 109.62 | — |
| 2026-05-27 | 111.46 | 111.83 | 110.29 | 111.51 | — |
| 2026-05-22 | 112.44 | 112.87 | 111.42 | 112.4 | — |
| 2026-05-21 | 111.66 | 112.43 | 110.96 | 112.27 | — |
| 2026-05-20 | 111.31 | 112.38 | 110.9 | 111.93 | — |
| 2026-05-19 | 108.94 | 110.73 | 108.83 | 110.55 | — |
| 2026-05-18 | 109.79 | 110.49 | 108.28 | 109.58 | — |
| 2026-05-15 | 111.57 | 111.75 | 108.99 | 109.03 | — |
| 2026-05-14 | 112.47 | 113.01 | 111.97 | 112.9 | — |
| 2026-05-13 | 112.46 | 113.01 | 111.61 | 112.35 | — |
| 2026-05-12 | 112.7 | 113.18 | 112.01 | 112.93 | — |
| 2026-05-11 | 112.49 | 113.35 | 111.13 | 112.97 | — |
| 2026-05-08 | 112.43 | 112.95 | 110.71 | 111.59 | — |
| 2026-05-07 | 112.69 | 112.87 | 111.25 | 112.02 | — |
| 2026-05-06 | 113.22 | 113.5 | 112.35 | 112.96 | — |
| 2026-05-05 | 117 | 118.11 | 116.72 | 117.36 | — |
| 2026-05-04 | 115.58 | 117.32 | 115 | 116.4 | — |
| 2026-05-01 | 117.07 | 118.44 | 116.06 | 116.43 | — |
| 2026-04-30 | 116.39 | 118.22 | 114.96 | 117.91 | — |
| 2026-04-29 | 116.15 | 117.95 | 114.29 | 114.67 | — |
| 2026-04-28 | 114.06 | 113.89 | 112.63 | 113.16 | — |
| 2026-04-27 | 114.17 | 114.6 | 113.41 | 113.44 | — |
| 2026-04-24 | 113.75 | 114.3 | 113.21 | 113.64 | — |
| 2026-04-23 | 111.62 | 114.11 | 111.27 | 113.92 | — |
| 2026-04-22 | 112.39 | 112.98 | 109.62 | 110.47 | — |
| 2026-04-21 | 114.59 | 114.7 | 110.5 | 111.24 | — |
| 2026-04-20 | 114.99 | 115.46 | 113.16 | 113.66 | — |
| 2026-04-17 | 115.13 | 115.98 | 114 | 115.52 | — |
| 2026-04-16 | 114.66 | 115.65 | 114.44 | 115.51 | — |
| 2026-04-15 | 115 | 115.51 | 114.31 | 114.95 | — |
| 2026-04-14 | 115.34 | 115.92 | 114.08 | 115.57 | — |
| 2026-04-13 | 116.46 | 116.46 | 114.23 | 115.33 | — |
| 2026-04-10 | 117.14 | 117.81 | 116.28 | 116.47 | — |
| 2026-04-09 | 114.74 | 117.68 | 114.74 | 117.44 | — |
| 2026-04-08 | 113.45 | 114.96 | 112.99 | 114.61 | — |
| 2026-04-07 | 114.09 | 115.38 | 113.74 | 113.87 | — |
| 2026-04-06 | 114.64 | 115.61 | 114.1 | 114.57 | — |
| 2026-04-02 | 113.54 | 115.32 | 113 | 114.9 | — |
| 2026-04-01 | 111.81 | 114.07 | 111.81 | 113.58 | — |
| 2026-03-31 | 111.13 | 112.53 | 109.92 | 112.36 | — |
| 2026-03-30 | 111.54 | 111.78 | 109.57 | 111.06 | — |
| 2026-03-27 | 106.06 | 111.99 | 104.94 | 109.88 | — |
| 2026-03-26 | 102.33 | 103.08 | 101.78 | 102.86 | — |
| 2026-03-25 | 103.37 | 103.73 | 102.36 | 102.76 | — |
| 2026-03-24 | 100.82 | 103.68 | 100.81 | 102.52 | — |
| 2026-03-23 | 101.45 | 102.89 | 100.76 | 101.34 | — |
| 2026-03-20 | 104.01 | 104.25 | 99.24 | 99.9 | — |
| 2026-03-19 | 103.32 | 104.72 | 102.28 | 103.94 | — |
| 2026-03-18 | 105.52 | 105.69 | 103.97 | 104.26 | — |
| 2026-03-17 | 107.06 | 107.15 | 105.87 | 106.07 | — |
| 2026-03-16 | 106.71 | 106.63 | 105.55 | 106.17 | — |
| 2026-03-13 | 105.48 | 106.62 | 105.2 | 105.58 | — |
| 2026-03-12 | 103.48 | 106.08 | 103 | 104.52 | — |
| 2026-03-11 | 104.96 | 104.96 | 103.43 | 103.82 | — |
| 2026-03-10 | 105.88 | 105.89 | 103.91 | 104.76 | — |
| 2026-03-09 | 104.21 | 104.79 | 102.73 | 104.65 | — |
| 2026-03-06 | 104.49 | 105.69 | 103.81 | 104.7 | — |
| 2026-03-05 | 105.41 | 106.46 | 104.68 | 105.48 | — |
| 2026-03-04 | 106.55 | 107.11 | 104.86 | 106.49 | — |
| 2026-03-03 | 104.84 | 106.88 | 103.03 | 105.81 | — |
| 2026-03-02 | 106.75 | 107.93 | 106.34 | 106.63 | — |
| 2026-02-27 | 105.75 | 107.21 | 105.38 | 107.11 | — |
| 2026-02-26 | 106.62 | 107.18 | 105.59 | 105.73 | — |
| 2026-02-25 | 105.24 | 106.66 | 104.15 | 106.26 | — |
| 2026-02-25 | 105.24 | 106.66 | 104.15 | 106.26 | — |
| 2026-02-25 | 105.24 | 106.66 | 104.15 | 106.26 | — |
| 2026-02-24 | 105.01 | 105.65 | 104.01 | 105.2 | — |
| 2026-02-23 | 103.92 | 106 | 103.92 | 104.87 | — |
| 2026-02-20 | 103.84 | 104.21 | 102.82 | 104.02 | — |
| 2026-02-19 | 102.25 | 103.49 | 102.01 | 103.33 | — |
| 2026-02-18 | 104.47 | 104.63 | 102.05 | 102.39 | — |
| 2026-02-17 | 106 | 106.71 | 104.09 | 104.44 | — |
| 2026-02-13 | 102.44 | 105.69 | 102.01 | 105.07 | — |
| 2026-02-12 | 99.67 | 102.94 | 99 | 101.96 | — |
| 2026-02-11 | 100.33 | 101.23 | 99.32 | 100.2 | — |
| 2026-02-10 | 98.45 | 100.32 | 97.89 | 99.71 | — |
| 2026-02-09 | 97.18 | 98.46 | 96.96 | 98.15 | — |
| 2026-02-06 | 97.92 | 98.55 | 96.29 | 97.96 | — |
| 2026-02-05 | 97.06 | 98.08 | 96.25 | 96.89 | — |
| 2026-02-04 | 98 | 98.54 | 96.47 | 96.83 | — |
| 2026-02-03 | 95.95 | 97.52 | 95.86 | 97.35 | — |
| 2026-02-02 | 95.92 | 96.92 | 95.11 | 95.49 | — |
| 2026-01-30 | 95.56 | 96.28 | 94.45 | 95.89 | — |
| 2026-01-29 | 95.89 | 98 | 95.4 | 96.03 | — |
| 2026-01-28 | 96.69 | 97.72 | 96.02 | 96.48 | — |
| 2026-01-27 | 94.95 | 96.62 | 94.7 | 96.58 | — |
| 2026-01-26 | 93.63 | 95.16 | 93.54 | 94.97 | — |
| 2026-01-23 | 93.46 | 93.86 | 92.29 | 93.19 | — |
| 2026-01-22 | 95.73 | 95.77 | 93.39 | 93.54 | — |
| 2026-01-21 | 95.6 | 96.41 | 94.61 | 95.73 | — |
| 2026-01-20 | 95.66 | 96.68 | 94.61 | 94.75 | — |