ETSS Historical Prices
Energy Transition Special Opportunities · daily open, high, low, close & volume
Trading days
62
Period high
10.00
Period low
9.77
Period change
+0.76%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.94 | 9.96 | 9.94 | 9.95 | -0.35% | 94,236 |
| Oct 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.00% | 128 |
| Oct 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | +0.40% | 235 |
| Oct 23, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | +0.00% | 2,255 |
| Oct 22, 2026 | 9.99 | 9.99 | 9.94 | 9.94 | -0.10% | 7,345 |
| Oct 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.00% | 325,009 |
| Oct 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | -0.40% | 50,023 |
| Oct 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.20% | 122 |
| Oct 15, 2026 | 9.97 | 9.97 | 9.95 | 9.97 | +0.30% | 35,436 |
| Oct 14, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | -0.10% | 7,841 |
| Oct 13, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | +0.00% | 125,452 |
| Oct 12, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | +0.00% | 40,939 |
| Oct 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 109 |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.40% | 114 |
| Oct 1, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | +0.00% | 97,922 |
| Sep 30, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | +0.30% | 406 |
| Sep 29, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | -0.20% | 1,225 |
| Sep 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.00% | 192 |
| Sep 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.30% | 202 |
| Sep 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | +0.00% | 283 |
| Sep 23, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | +0.00% | 395 |
| Sep 22, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | -0.20% | 390 |
| Sep 21, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | +0.10% | 231 |
| Sep 18, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 24,894 |
| Sep 17, 2026 | 9.94 | 9.95 | 9.92 | 9.95 | +0.15% | 747,643 |
| Sep 16, 2026 | 9.97 | 9.97 | 9.93 | 9.94 | -0.05% | 50,774 |
| Sep 15, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | +0.00% | 149,160 |
| Sep 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | +0.10% | 15,157 |
| Sep 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 1,247 |
| Sep 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | +0.05% | 270 |
| Sep 8, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | +0.05% | 31,888 |
| Sep 4, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | +0.10% | 329,090 |
| Sep 3, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | +0.10% | 250,812 |
| Sep 2, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | -0.20% | 111,959 |
| Aug 31, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | +0.00% | 416 |
| Aug 27, 2026 | 9.93 | 9.93 | 9.92 | 9.93 | +0.00% | 120,325 |
| Aug 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.00% | 12,037 |
| Aug 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.00% | 30,236 |
| Aug 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.00% | 85,202 |
| Aug 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | 25,044 |
| Aug 19, 2026 | 9.88 | 9.94 | 9.88 | 9.94 | +0.61% | 7,918 |
| Aug 18, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | +0.10% | 719 |
| Aug 3, 2026 | 9.94 | 9.94 | 9.87 | 9.87 | -0.10% | 323 |
| Jul 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | +0.10% | 800 |
| Jul 20, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | -0.10% | 480 |
| Jul 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | +0.10% | 120 |
| Jul 15, 2026 | 9.87 | 9.88 | 9.87 | 9.87 | -0.10% | 18,008 |
| Jul 14, 2026 | 9.89 | 9.89 | 9.88 | 9.88 | -0.10% | 39,509 |
| Jul 13, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | +0.00% | 308 |
| Jul 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | +0.10% | 515 |
| Jul 8, 2026 | 9.93 | 9.93 | 9.88 | 9.88 | -0.70% | 665 |
| Jul 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | +0.30% | 2,025 |
| Jul 2, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | +0.20% | 22,203 |
| Jul 1, 2026 | 9.90 | 9.90 | 9.88 | 9.90 | +0.00% | 75,516 |
| Jun 29, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | +0.00% | 710 |
| Jun 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | +0.10% | 5,002 |
| Jun 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | +0.30% | 906 |
| Jun 15, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | +0.00% | 1,319 |
| Jun 11, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | +0.10% | 103 |
| Jun 9, 2026 | 9.89 | 9.89 | 9.85 | 9.85 | +0.00% | 309 |
| Jun 5, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | -0.20% | 7,029 |
| Jun 4, 2026 | 9.77 | 9.92 | 9.77 | 9.87 | - | 4,840 |
Daily open, high, low, close and volume for Energy Transition Special Opportunities (ETSS). Showing 62 trading days. Unadjusted prices.