ETOR | ETORO GRP-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ETORO GRP-A (ETOR)

NASDAQ

$30.35-$0.005 (-0.02%)

Price as of Sep 11, 2026 7:42 PM EDT

N/A
Market Cap
-31.24%
1-Year Change
Capital Markets
Industry

1 Month
+3.48%

Low Price$27.77

High Price$32.75
3 Months
-22.24%

Low Price$27.77

High Price$41.31
1 Year
-31.24%

Low Price$24.76

High Price$45.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	29.94	30.90	29.77	30.35	+1.10%	1,005,171
09/10/2026	30.14	30.73	29.97	30.02	-1.90%	1,096,976
09/09/2026	30.96	31.08	30.58	30.60	-0.94%	582,430
09/08/2026	32.28	32.40	30.75	30.89	-4.87%	924,682
09/04/2026	32.26	32.78	32.01	32.47	-0.85%	832,455
09/03/2026	32.55	33.19	32.25	32.75	+2.83%	1,131,645
09/02/2026	31.69	32.24	31.21	31.85	+0.13%	911,209
09/01/2026	31.55	32.75	31.29	31.81	-0.53%	912,941
08/31/2026	31.06	32.26	31.00	31.98	+3.06%	919,593
08/28/2026	31.82	31.98	30.85	31.03	-3.78%	938,814
08/27/2026	30.86	32.29	30.77	32.25	+5.70%	1,096,816
08/26/2026	30.60	31.26	30.49	30.51	-1.29%	1,048,100
08/25/2026	29.30	30.91	29.21	30.91	+6.33%	1,274,980
08/24/2026	30.38	30.40	29.05	29.07	-4.09%	1,065,494
08/21/2026	30.05	30.87	29.97	30.31	+2.16%	2,245,191
08/20/2026	29.34	29.87	28.53	29.67	+4.11%	2,033,830
08/19/2026	27.75	29.23	27.55	28.50	+2.63%	1,870,968
08/18/2026	28.02	28.02	27.40	27.77	-1.24%	1,331,043
08/17/2026	28.26	28.72	27.73	28.12	-1.61%	1,824,582
08/14/2026	29.22	29.29	28.23	28.58	-1.24%	1,706,282
08/13/2026	28.76	29.02	28.20	28.94	+1.65%	1,811,377
08/12/2026	29.37	29.50	27.88	28.47	-2.93%	3,550,010
08/11/2026	30.79	31.95	28.85	29.33	-13.74%	4,209,265
08/11/2026	$0.68 Earnings
08/10/2026	35.11	35.29	33.35	34.00	-3.52%	2,075,924
08/07/2026	35.82	35.85	35.04	35.24	-0.68%	561,993
08/06/2026	35.81	36.04	35.25	35.48	-1.74%	601,169
08/05/2026	37.01	37.22	36.07	36.11	-3.01%	650,163
08/04/2026	36.45	37.39	36.32	37.23	+2.22%	677,065
08/03/2026	36.00	37.11	35.67	36.42	+2.10%	565,259
07/31/2026	36.06	36.39	35.00	35.67	-1.30%	669,139
07/30/2026	36.40	36.50	35.39	36.14	+0.31%	823,703
07/29/2026	37.73	38.05	35.88	36.03	-5.13%	943,868
07/28/2026	37.27	38.57	37.25	37.98	+0.45%	346,398
07/27/2026	37.35	37.93	36.86	37.81	+2.80%	469,366
07/24/2026	36.80	37.07	36.16	36.78	-0.27%	497,565
07/23/2026	37.00	37.25	36.38	36.88	-1.71%	447,637
07/22/2026	37.84	38.09	37.14	37.52	-0.85%	441,766
07/21/2026	36.71	38.45	36.71	37.84	+3.16%	626,562
07/20/2026	36.01	37.06	35.70	36.68	+1.95%	447,158
07/17/2026	36.36	36.67	35.33	35.98	-3.90%	982,029
07/16/2026	38.02	38.60	37.32	37.44	-2.83%	604,826
07/15/2026	38.32	39.22	38.01	38.53	+1.02%	715,736
07/14/2026	38.79	38.79	37.82	38.14	-0.20%	661,318
07/13/2026	39.00	39.64	37.59	38.22	-2.39%	1,073,533
07/10/2026	40.98	41.41	39.14	39.15	-1.63%	641,650
07/09/2026	39.89	40.43	39.52	39.80	-0.38%	473,766
07/08/2026	39.73	40.23	38.51	39.95	-1.38%	946,366
07/07/2026	41.52	42.20	40.48	40.51	-1.94%	646,890
07/06/2026	40.84	41.47	39.61	41.31	+2.08%	913,882
07/02/2026	41.00	42.28	39.72	40.47	+0.17%	1,010,553
07/01/2026	39.93	40.89	39.75	40.40	+2.36%	566,785
06/30/2026	40.89	42.00	39.29	39.47	-3.07%	716,883
06/29/2026	40.80	41.31	39.56	40.72	-0.02%	508,858
06/26/2026	37.68	41.17	37.68	40.73	+6.99%	1,369,641
06/25/2026	37.02	38.42	36.47	38.07	+4.22%	1,165,250
06/24/2026	36.03	36.98	35.72	36.53	-0.46%	844,437
06/23/2026	37.75	38.19	36.48	36.70	-4.31%	651,603
06/22/2026	39.07	40.15	38.30	38.36	-1.88%	575,769
06/18/2026	38.80	39.41	37.94	39.09	+1.66%	1,023,029
06/17/2026	38.96	40.38	38.45	38.45	-1.46%	539,860
06/16/2026	39.48	39.85	38.40	39.02	-1.84%	808,485
06/15/2026	39.89	40.55	39.20	39.75	+3.19%	475,591
06/12/2026	38.87	39.61	38.21	38.52	-1.31%	376,634
06/11/2026	37.91	39.11	37.55	39.03	+3.36%	484,789
06/10/2026	37.80	39.07	37.75	37.76	-1.07%	859,901
06/09/2026	38.86	39.87	37.41	38.17	-2.35%	633,917
06/08/2026	38.56	39.64	38.23	39.09	+2.25%	603,316
06/05/2026	39.47	39.50	37.79	38.23	-3.63%	866,175
06/04/2026	39.09	40.19	39.09	39.67	+1.22%	362,999
06/03/2026	39.91	40.66	38.76	39.19	-3.66%	685,331
06/02/2026	41.60	41.64	40.59	40.68	-2.38%	738,359
06/01/2026	41.59	42.68	41.12	41.67	-0.74%	840,083
05/29/2026	40.07	43.32	40.00	41.98	+5.11%	2,947,657
05/28/2026	38.23	40.20	37.87	39.94	+3.47%	835,108
05/27/2026	39.33	39.94	38.46	38.60	-1.86%	641,193
05/26/2026	40.92	41.13	39.27	39.33	-3.72%	1,138,799
05/22/2026	39.60	41.51	39.60	40.85	+3.13%	1,063,125
05/21/2026	39.54	39.71	38.36	39.61	+0.05%	725,235
05/20/2026	39.91	40.20	39.12	39.59	-0.55%	975,375
05/19/2026	40.73	40.84	39.71	39.81	-2.23%	891,811
05/18/2026	40.04	41.16	39.81	40.72	+0.32%	893,204
05/15/2026	41.56	41.87	40.32	40.59	-2.38%	1,085,521
05/14/2026	41.00	41.87	39.75	41.58	+0.70%	1,910,707
05/13/2026	37.87	41.30	37.49	41.29	+9.78%	2,827,663
05/12/2026	38.39	38.46	35.55	37.61	-2.94%	3,579,810
05/12/2026	$0.91 Earnings
05/11/2026	38.19	39.65	37.56	38.75	+0.96%	2,474,227
05/08/2026	38.29	38.62	37.38	38.38	+0.37%	1,073,411
05/07/2026	38.78	39.48	37.90	38.24	-0.96%	839,127
05/06/2026	39.01	39.16	38.02	38.61	-0.77%	631,574
05/05/2026	38.09	39.15	37.66	38.91	+1.57%	1,372,803
05/04/2026	36.72	38.69	36.63	38.31	+3.79%	1,373,580
05/01/2026	36.01	37.42	35.99	36.91	+3.74%	740,127
04/30/2026	35.75	36.23	35.44	35.58	-0.48%	1,056,589
04/29/2026	36.30	36.59	34.95	35.75	-2.32%	893,691
04/28/2026	36.41	36.66	36.06	36.60	+0.58%	669,387
04/27/2026	36.39	36.70	35.91	36.39	-0.63%	553,478
04/24/2026	37.18	37.55	36.44	36.62	-1.00%	521,215
04/23/2026	37.44	37.65	36.27	36.99	-1.75%	700,724