E.Merge Technology Acquisition Corp (ETAC) Historical Stock Data
10.06 ↑0.00 (0.00%)
As of September 2, 2022, 3:21pm EST.
Historical Data
In the past 30 trading days, ETAC is up 0.06% a day on average. There have been 26 days where E.Merge Technology Acquisition Corp closed green and 4 days where ETAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.05 | 10.06 | 48.92K |
| 2022-09-01 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 10.05 | 10.06 | 12.10K |
| 2022-08-31 | 10.06 | 10.06 | ↑$0.01 (0.05%) | 10.05 | 10.06 | 24.43K |
| 2022-08-30 | 10.04 | 10.06 | ↑$0.02 (0.20%) | 10.04 | 10.06 | 37.07K |
| 2022-08-29 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.05 | 31.56K |
| 2022-08-26 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.05 | 5.71K |
| 2022-08-25 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.05 | 38.02K |
| 2022-08-24 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.06 | 10.33K |
| 2022-08-23 | 10.05 | 10.04 | ↓$0.01 (-0.10%) | 10.04 | 10.06 | 172.59K |
| 2022-08-22 | 10.03 | 10.07 | ↑$0.04 (0.40%) | 10.03 | 10.07 | 18.38K |
| 2022-08-19 | 10.03 | 10.05 | ↑$0.02 (0.20%) | 10.03 | 10.05 | 164.93K |
| 2022-08-18 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.04 | 10.05 | 15.09K |
| 2022-08-17 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.03 | 10.05 | 2.58K |
| 2022-08-16 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 10.03 | 10.05 | 12.30K |
| 2022-08-15 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.03 | 10.04 | 1.65K |
| 2022-08-12 | 10.04 | 10.05 | ↑$0.01 (0.10%) | 10.03 | 10.06 | 0.92K |
| 2022-08-11 | 10.06 | 10.05 | ↓$0.01 (-0.10%) | 10.04 | 10.06 | 49.02K |
| 2022-08-10 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.03 | 10.05 | 5.50K |
| 2022-08-09 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.06 | 7.01K |
| 2022-08-08 | 10.03 | 10.06 | ↑$0.04 (0.35%) | 10.02 | 10.06 | 1.18M |
| 2022-08-05 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.03 | 214.90K |
| 2022-08-04 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 24.54K |
| 2022-08-03 | 10.03 | 10.03 | ↑$0.00 (0.05%) | 10.03 | 10.03 | 27.68K |
| 2022-08-02 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 10.02 | 10.03 | 42.82K |
| 2022-08-01 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.01 | 10.05 | 266.40K |
| 2022-07-29 | 10.03 | 10.05 | ↑$0.02 (0.20%) | 10.03 | 10.05 | 4.88K |
| 2022-07-28 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 1.46K |
| 2022-07-27 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 208 |
| 2022-07-26 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.02 | 10.03 | 392 |
| 2022-07-25 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.01 | 10.05 | 1.94K |
Create an account or log in to view more rows.
$ETAC said y’all dumb af
$ETAC buy and hodl friends. we may be early
but we are not wrong. very soon.
$ETAC lmfao
lfg babies
$ETAC this sell-off is meh.
$ETAC I mean ... head and shoulders .....
$ETAC futes rippin
$ETAC run it!
$ETAC gonna come down hard today
$ETAC Slapping that ask today
$ETAC recovery hasn’t even started yet.. imo