NYSE : ETSS
Energy Transition Special Opportunities — Price history
Financials · Shell Companies · United States
Last price 9.945 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 198.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energy Transition Special Opportunities (ETSS) closed at 9.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.94 | 9.94 | 9.93 | 9.93 | 15,024 | -0.15% |
| 2026-10-30 | 9.94 | 9.96 | 9.94 | 9.945 | 94,236 | -0.35% |
| 2026-10-29 | 9.98 | 9.98 | 9.98 | 9.98 | 128 | +0.00% |
| 2026-10-26 | 9.98 | 9.98 | 9.98 | 9.98 | 235 | +0.40% |
| 2026-10-23 | 9.98 | 9.98 | 9.94 | 9.94 | 2,255 | +0.00% |
| 2026-10-22 | 9.99 | 9.99 | 9.94 | 9.94 | 7,345 | -0.10% |
| 2026-10-20 | 9.95 | 9.95 | 9.95 | 9.95 | 325,009 | +0.00% |
| 2026-10-19 | 9.95 | 9.95 | 9.95 | 9.95 | 50,023 | -0.40% |
| 2026-10-16 | 9.99 | 9.99 | 9.99 | 9.99 | 122 | +0.20% |
| 2026-10-15 | 9.97 | 9.97 | 9.95 | 9.97 | 35,436 | +0.30% |
| 2026-10-14 | 9.94 | 9.95 | 9.94 | 9.94 | 7,841 | -0.10% |
| 2026-10-13 | 9.94 | 9.95 | 9.94 | 9.95 | 125,452 | +0.00% |
| 2026-10-12 | 10 | 10 | 9.95 | 9.95 | 40,939 | +0.00% |
| 2026-10-09 | 9.95 | 9.95 | 9.95 | 9.95 | 109 | -0.50% |
| 2026-10-06 | 10 | 10 | 10 | 10 | 114 | +0.40% |
| 2026-10-01 | 10 | 10 | 9.96 | 9.96 | 97,922 | +0.00% |
| 2026-09-30 | 10 | 10 | 9.96 | 9.96 | 406 | +0.30% |
| 2026-09-29 | 9.95 | 9.95 | 9.93 | 9.93 | 1,225 | -0.20% |
| 2026-09-28 | 9.95 | 9.95 | 9.95 | 9.95 | 192 | +0.00% |
| 2026-09-25 | 9.95 | 9.95 | 9.95 | 9.95 | 201 | +0.30% |
| 2026-09-24 | 9.92 | 9.92 | 9.92 | 9.92 | 283 | +0.00% |
| 2026-09-23 | 9.95 | 9.95 | 9.92 | 9.92 | 395 | +0.00% |
| 2026-09-22 | 9.95 | 9.95 | 9.92 | 9.92 | 390 | -0.20% |
| 2026-09-21 | 9.95 | 9.95 | 9.94 | 9.94 | 231 | +0.10% |
| 2026-09-18 | 9.93 | 9.93 | 9.93 | 9.93 | 24,894 | -0.20% |
| 2026-09-17 | 9.94 | 9.95 | 9.92 | 9.95 | 747,642 | +0.15% |
| 2026-09-16 | 9.97 | 9.97 | 9.93 | 9.935 | 50,774 | -0.05% |
| 2026-09-15 | 9.931 | 9.94 | 9.93 | 9.94 | 149,160 | +0.00% |
| 2026-09-14 | 9.94 | 9.94 | 9.94 | 9.94 | 15,157 | +0.10% |
| 2026-09-11 | 9.93 | 9.93 | 9.93 | 9.93 | 1,247 | +0.00% |
| 2026-09-10 | 9.93 | 9.93 | 9.93 | 9.93 | 28,792 | -0.10% |
| 2026-09-09 | 9.94 | 9.94 | 9.94 | 9.94 | 270 | +0.05% |
| 2026-09-08 | 9.93 | 9.935 | 9.93 | 9.935 | 31,888 | +0.05% |
| 2026-09-04 | 9.92 | 9.93 | 9.92 | 9.93 | 329,090 | +0.10% |
| 2026-09-03 | 9.93 | 9.93 | 9.92 | 9.92 | 250,811 | +0.10% |
| 2026-09-02 | 9.92 | 9.92 | 9.91 | 9.91 | 111,959 | -0.10% |
| 2026-09-01 | 9.93 | 9.93 | 9.92 | 9.92 | 235,559 | -0.10% |
| 2026-08-31 | 9.95 | 9.95 | 9.93 | 9.93 | 416 | +0.00% |
| 2026-08-27 | 9.93 | 9.93 | 9.92 | 9.93 | 120,325 | +0.00% |
| 2026-08-26 | 9.93 | 9.93 | 9.93 | 9.93 | 12,037 | +0.00% |
| 2026-08-25 | 9.93 | 9.93 | 9.93 | 9.93 | 30,236 | +0.00% |
| 2026-08-24 | 9.93 | 9.93 | 9.93 | 9.93 | 85,202 | +0.00% |
| 2026-08-21 | 9.93 | 9.93 | 9.93 | 9.93 | 25,044 | -0.10% |
| 2026-08-19 | 9.88 | 9.94 | 9.88 | 9.94 | 7,918 | +0.61% |
| 2026-08-18 | 9.88 | 9.88 | 9.88 | 9.88 | 719 | +0.10% |
| 2026-08-03 | 9.94 | 9.94 | 9.87 | 9.87 | 323 | -0.10% |
| 2026-07-30 | 9.88 | 9.88 | 9.88 | 9.88 | 800 | +0.10% |
| 2026-07-20 | 9.88 | 9.88 | 9.87 | 9.87 | 480 | -0.10% |
| 2026-07-16 | 9.88 | 9.88 | 9.88 | 9.88 | 120 | +0.10% |
| 2026-07-15 | 9.87 | 9.875 | 9.87 | 9.87 | 18,008 | -0.10% |
| 2026-07-14 | 9.89 | 9.89 | 9.88 | 9.88 | 39,509 | -0.10% |
| 2026-07-13 | 9.9 | 9.9 | 9.89 | 9.89 | 308 | +0.00% |
| 2026-07-10 | 9.89 | 9.89 | 9.89 | 9.89 | 515 | +0.10% |
| 2026-07-08 | 9.93 | 9.93 | 9.88 | 9.88 | 665 | -0.70% |
| 2026-07-07 | 9.95 | 9.95 | 9.95 | 9.95 | 2,025 | +0.30% |
| 2026-07-02 | 9.92 | 9.92 | 9.92 | 9.92 | 22,203 | +0.20% |
| 2026-07-01 | 9.9 | 9.9 | 9.88 | 9.9 | 75,516 | +0.00% |
| 2026-06-29 | 9.95 | 9.95 | 9.9 | 9.9 | 710 | +0.00% |
| 2026-06-24 | 9.9 | 9.9 | 9.9 | 9.9 | 5,002 | +0.10% |
| 2026-06-16 | 9.89 | 9.89 | 9.89 | 9.89 | 906 | +0.30% |
| 2026-06-15 | 9.86 | 9.86 | 9.86 | 9.86 | 1,319 | +0.00% |
| 2026-06-11 | 9.86 | 9.86 | 9.86 | 9.86 | 103 | +0.10% |
| 2026-06-09 | 9.89 | 9.89 | 9.85 | 9.85 | 309 | +0.00% |
| 2026-06-05 | 9.87 | 9.87 | 9.85 | 9.85 | 7,029 | -0.20% |