ET Stock Prices

Data as of Oct 28, 2026

Last

20.71

Change

+0.30

Open

20.44

Previous

20.41

High

20.94

Low

20.42

Bid

-

Ask

-

Volume

7,273,363

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.252

Hist Vol

0.172

Opt Volume

22,558

Open Int

964,544

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	20.44	20.94	20.42	20.71	+0.30	7,273,363	22,558	0.252	0.172
Oct 27, 2026	20.55	20.66	20.40	20.41	-0.19	7,293,531	12,483	0.216	0.171
Oct 26, 2026	20.45	20.74	20.27	20.60	+0.15	8,401,914	19,293	0.218	0.171
Oct 23, 2026	20.20	20.54	20.03	20.45	+0.41	6,534,153	19,560	0.201	0.171
Oct 22, 2026	20.12	20.27	19.80	20.04	-0.09	6,806,865	22,573	0.246	0.170
Oct 21, 2026	19.77	20.23	19.77	20.13	+0.58	8,627,929	12,954	0.188	0.170
Oct 20, 2026	20.15	20.31	19.55	19.55	-0.56	8,801,915	10,125	0.248	0.168
Oct 19, 2026	20.25	20.30	20.04	20.11	-0.15	6,969,866	21,215	0.210	0.167
Oct 16, 2026	20.07	20.34	19.94	20.26	+0.38	6,432,640	23,471	0.205	0.167
Oct 15, 2026	20.20	20.40	19.79	19.88	-0.37	12,408,175	19,826	0.209	0.166
Oct 14, 2026	20.45	20.61	20.25	20.25	-0.23	8,107,379	27,347	0.215	0.166
Oct 13, 2026	20.46	20.49	20.31	20.48	+0.07	4,884,307	45,778	0.177	0.166
Oct 12, 2026	20.50	20.58	20.23	20.41	+0.00	4,730,058	14,199	0.204	0.166
Oct 9, 2026	20.58	20.76	20.41	20.41	-0.21	6,308,899	10,528	0.202	0.168
Oct 8, 2026	20.40	20.74	20.40	20.62	+0.14	5,446,197	10,218	0.218	0.167
Oct 7, 2026	20.76	20.77	20.15	20.48	-0.26	10,053,965	33,717	0.201	0.167
Oct 6, 2026	20.72	20.81	20.33	20.74	+0.02	7,714,399	15,916	0.199	0.167
Oct 5, 2026	20.34	20.73	20.34	20.72	+0.25	7,202,572	19,058	0.181	0.167
Oct 2, 2026	20.01	20.50	19.98	20.47	+0.00	10,963,504	25,573	0.179	0.167
Oct 1, 2026	19.70	20.13	19.59	20.10	+0.33	12,517,883	22,021	0.187	0.167
Sep 30, 2026	20.03	20.07	19.67	19.77	-0.14	8,808,361	28,052	0.222	0.167
Sep 29, 2026	19.94	20.01	19.77	19.91	-0.19	9,913,907	56,887	0.197	0.167
Sep 28, 2026	20.27	20.39	19.93	20.10	-0.09	9,159,682	17,594	0.203	0.167
Sep 25, 2026	20.31	20.34	20.05	20.19	-0.14	14,891,887	31,459	0.199	0.167
Sep 24, 2026	20.52	20.62	20.33	20.33	-0.16	9,583,444	22,969	0.200	0.167
Sep 23, 2026	20.53	20.71	20.43	20.49	+0.09	6,772,523	11,630	0.189	0.168
Sep 22, 2026	20.75	20.99	20.40	20.40	-0.50	10,042,008	84,239	0.178	0.167
Sep 21, 2026	21.08	21.12	20.77	20.90	-0.24	7,408,986	23,838	0.204	0.166
Sep 18, 2026	21.02	21.28	20.95	21.14	+0.09	14,084,882	33,902	0.178	0.166
Sep 17, 2026	21.14	21.22	20.99	21.05	-0.06	6,946,523	15,271	0.193	0.166
Sep 16, 2026	21.35	21.42	20.99	21.11	-0.22	6,766,899	41,118	0.194	0.166
Sep 15, 2026	21.52	21.63	21.25	21.33	-0.16	7,470,592	32,966	0.191	0.165
Sep 14, 2026	21.63	21.67	21.34	21.49	-0.05	7,316,073	12,397	0.206	0.165
Sep 11, 2026	21.61	21.76	21.36	21.54	-0.20	7,347,514	13,119	0.195	0.165
Sep 10, 2026	21.79	21.84	21.56	21.73	+0.05	8,029,668	15,193	0.191	0.165
Sep 9, 2026	21.58	21.72	21.49	21.68	+0.17	8,030,208	24,440	0.181	0.166
Sep 8, 2026	21.55	21.63	21.37	21.51	+0.00	6,978,864	14,659	0.193	0.165
Sep 4, 2026	21.38	21.55	21.26	21.50	+0.06	5,999,411	15,426	0.182	0.166
Sep 3, 2026	21.53	21.58	21.42	21.44	-0.10	5,918,510	13,008	0.185	0.167
Sep 2, 2026	21.40	21.60	21.23	21.54	+0.12	6,877,225	55,147	0.183	0.167
Sep 1, 2026	21.66	21.77	21.42	21.42	-0.09	9,217,660	17,954	0.212	0.167
Aug 31, 2026	21.45	21.54	21.37	21.51	+0.20	7,042,453	21,034	0.191	0.167
Aug 28, 2026	21.38	21.50	21.24	21.31	-0.07	5,028,923	24,280	0.172	0.167
Aug 27, 2026	21.36	21.44	21.15	21.38	-0.05	6,371,423	12,542	0.181	0.167
Aug 26, 2026	21.00	21.50	20.96	21.43	+0.41	7,579,041	27,512	0.175	0.167
Aug 25, 2026	21.00	21.17	20.97	21.02	-0.06	9,147,610	8,237	0.186	0.166
Aug 24, 2026	21.28	21.36	20.99	21.08	-0.11	5,509,983	24,917	0.190	0.166
Aug 21, 2026	21.25	21.34	21.06	21.19	-0.02	10,126,384	43,929	0.185	0.165
Aug 20, 2026	21.30	21.44	21.10	21.21	+0.03	7,964,285	14,410	0.190	0.166
Aug 19, 2026	21.52	21.64	21.15	21.18	-0.24	12,552,316	36,740	0.189	0.166
Aug 18, 2026	21.10	21.43	21.08	21.42	+0.48	10,265,945	66,528	0.181	0.165
Aug 17, 2026	21.04	21.07	20.86	20.94	-0.11	5,335,013	31,745	0.209	0.164
Aug 14, 2026	20.78	21.10	20.78	21.05	+0.29	6,915,034	39,252	0.184	0.164
Aug 13, 2026	20.93	21.12	20.75	20.76	-0.19	8,100,352	35,307	0.194	0.163
Aug 12, 2026	20.78	20.96	20.72	20.95	+0.17	8,985,377	39,729	0.185	0.163
Aug 11, 2026	20.58	20.88	20.58	20.78	+0.19	8,339,150	32,275	0.197	0.164
Aug 10, 2026	20.24	20.63	20.20	20.59	+0.46	11,680,051	29,317	0.205	0.164
Aug 7, 2026	20.20	20.44	20.11	20.13	-0.54	11,074,466	31,631	0.191	0.163
Aug 6, 2026	20.56	20.81	20.49	20.67	+0.33	12,482,823	473,054	0.155	0.162
Aug 5, 2026	20.46	20.60	20.19	20.34	+0.01	14,047,644	40,657	0.159	0.161
Aug 4, 2026	20.57	20.68	20.31	20.33	+0.05	15,609,068	48,540	0.181	0.161
Aug 3, 2026	20.40	20.48	20.20	20.28	-0.08	10,849,833	33,790	0.253	0.161
Jul 31, 2026	20.29	20.44	20.16	20.36	+0.12	8,674,703	52,184	0.211	0.162
Jul 30, 2026	20.26	20.31	20.14	20.24	+0.04	6,071,669	10,987	0.226	0.161
Jul 29, 2026	20.42	20.53	20.12	20.20	+0.00	9,526,433	75,751	0.177	0.162
Jul 28, 2026	19.92	20.25	19.90	20.20	+0.29	11,367,126	12,996	0.215	0.163

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.