Eaton Corp plc (ETN) stock
ETNNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 14/3058% above fair value
$369.97−23.75 (-6.03%)
Close on Oct 30, 2026Market cap $143.70BP/E 37.7Yield 1.12%
Price history
Eaton share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$369.97
-6.03% on the day
52-week range
$311.92 – $478.00
-22.6% from the high
Change over 52 weeks
-3.4%
From $383.09 on Oct 30, 2025
Average volume
2.24M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $373.65 | $382.24 | $364.84 | $369.97 | -6.03% | 3,641,992 |
| Oct 29, 2026 | $385.56 | $398.48 | $384.31 | $393.72 | +0.21% | 2,193,607 |
| Oct 28, 2026 | $397.38 | $399.30 | $388.22 | $392.88 | +2.26% | 2,726,641 |
| Oct 27, 2026 | $379.41 | $386.30 | $374.75 | $384.20 | +3.30% | 2,711,913 |
| Oct 26, 2026 | $369.76 | $375.67 | $365.00 | $371.92 | +1.59% | 1,998,246 |
| Oct 23, 2026 | $362.49 | $371.31 | $358.51 | $366.11 | -0.78% | 2,266,921 |
| Oct 22, 2026 | $379.96 | $380.65 | $362.49 | $368.99 | -6.33% | 3,853,595 |
| Oct 21, 2026 | $392.06 | $395.86 | $388.31 | $393.94 | +3.13% | 2,342,262 |
| Oct 20, 2026 | $381.00 | $388.71 | $372.79 | $381.98 | -2.43% | 2,824,054 |
| Oct 19, 2026 | $400.00 | $400.00 | $390.72 | $391.50 | +0.06% | 3,146,639 |
| Oct 16, 2026 | $399.11 | $403.73 | $390.05 | $391.25 | -2.79% | 3,102,860 |
| Oct 15, 2026 | $395.12 | $403.69 | $386.01 | $402.48 | -1.56% | 4,689,929 |
| Oct 14, 2026 | $423.23 | $425.03 | $404.40 | $408.85 | -4.54% | 3,210,490 |
| Oct 13, 2026 | $421.00 | $430.96 | $417.00 | $428.31 | +0.38% | 1,762,909 |
| Oct 12, 2026 | $427.66 | $433.95 | $424.65 | $426.69 | -0.69% | 1,293,417 |
| Oct 9, 2026 | $425.13 | $431.12 | $420.00 | $429.65 | +1.21% | 1,633,192 |
| Oct 8, 2026 | $426.80 | $439.01 | $421.42 | $424.51 | -1.58% | 2,535,587 |
| Oct 7, 2026 | $435.10 | $439.51 | $423.83 | $431.33 | -3.09% | 1,730,599 |
| Oct 6, 2026 | $436.40 | $446.73 | $434.02 | $445.09 | +2.89% | 1,593,287 |
| Oct 5, 2026 | $436.48 | $439.76 | $431.38 | $432.60 | -0.80% | 1,426,883 |
| Oct 2, 2026 | $446.56 | $452.00 | $433.65 | $436.11 | -0.27% | 2,093,938 |
| Oct 1, 2026 | $429.63 | $439.64 | $423.00 | $437.28 | +1.76% | 1,606,631 |
| Sep 30, 2026 | $434.00 | $434.75 | $428.00 | $429.71 | -0.82% | 1,862,411 |
| Sep 29, 2026 | $436.62 | $437.05 | $430.56 | $433.27 | +0.43% | 1,957,589 |
| Sep 28, 2026 | $437.71 | $441.94 | $423.83 | $431.41 | -1.95% | 2,367,709 |
| Sep 25, 2026 | $444.40 | $447.33 | $436.18 | $439.98 | -0.00% | 1,417,018 |
| Sep 24, 2026 | $429.36 | $441.38 | $427.96 | $440.00 | +0.28% | 1,362,302 |
| Sep 23, 2026 | $442.56 | $443.49 | $436.10 | $438.76 | -0.84% | 1,787,413 |
| Sep 22, 2026 | $434.67 | $443.64 | $433.18 | $442.49 | +1.62% | 1,875,604 |
| Sep 21, 2026 | $430.21 | $438.26 | $426.06 | $435.43 | +2.51% | 2,194,852 |
| Sep 18, 2026 | $411.48 | $425.34 | $410.93 | $424.77 | +3.74% | 4,615,565 |
| Sep 17, 2026 | $415.08 | $418.86 | $408.73 | $409.46 | +2.93% | 2,602,758 |
| Sep 16, 2026 | $397.65 | $403.32 | $393.60 | $397.80 | +1.38% | 1,811,496 |
| Sep 15, 2026 | $398.80 | $400.27 | $389.40 | $392.40 | -0.19% | 2,689,638 |
| Sep 14, 2026 | $393.01 | $400.66 | $387.00 | $393.16 | -7.57% | 3,189,321 |
| Sep 11, 2026 | $415.40 | $427.14 | $414.00 | $425.37 | +3.96% | 1,631,411 |
| Sep 10, 2026 | $410.00 | $414.37 | $405.70 | $409.15 | -1.46% | 1,529,518 |
| Sep 9, 2026 | $420.05 | $424.23 | $415.16 | $415.22 | -1.64% | 1,775,432 |
| Sep 8, 2026 | $423.68 | $430.25 | $419.50 | $422.13 | +2.75% | 2,035,482 |
| Sep 4, 2026 | $400.90 | $411.24 | $400.05 | $410.85 | +3.46% | 1,890,566 |
| Sep 3, 2026 | $390.03 | $397.87 | $384.77 | $397.12 | +1.60% | 1,477,441 |
| Sep 2, 2026 | $391.28 | $394.89 | $386.00 | $390.85 | +0.04% | 1,631,294 |
| Sep 1, 2026 | $397.99 | $401.00 | $387.00 | $390.71 | -2.78% | 2,022,777 |
| Aug 31, 2026 | $403.00 | $406.98 | $399.75 | $401.88 | -0.22% | 2,166,669 |
| Aug 28, 2026 | $417.50 | $419.03 | $402.31 | $402.78 | -3.19% | 1,824,615 |
| Aug 27, 2026 | $427.62 | $427.96 | $415.21 | $416.04 | -0.81% | 1,622,827 |
| Aug 26, 2026 | $411.97 | $420.93 | $409.78 | $419.44 | +2.50% | 1,794,247 |
| Aug 25, 2026 | $418.33 | $419.99 | $407.47 | $409.20 | +0.13% | 1,521,611 |
| Aug 24, 2026 | $415.23 | $417.99 | $406.95 | $408.67 | -2.51% | 1,574,117 |
| Aug 21, 2026 | $419.50 | $423.51 | $416.21 | $419.20 | +0.94% | 1,749,824 |
| Aug 20, 2026 | $422.05 | $425.42 | $415.15 | $415.29 | -2.21% | 1,684,447 |
| Aug 19, 2026 | $435.12 | $436.95 | $417.22 | $424.67 | -1.54% | 1,748,998 |
| Aug 18, 2026 | $444.19 | $444.89 | $428.90 | $431.33 | -5.29% | 2,120,722 |
| Aug 17, 2026 | $458.96 | $458.96 | $449.00 | $455.40 | +0.86% | 1,605,434 |
| Aug 14, 2026 | $453.76 | $456.67 | $449.01 | $451.51 | -0.40% | 1,401,312 |
| Aug 13, 2026 | $459.31 | $459.38 | $452.50 | $453.33 | -1.44% | 1,565,133 |
| Aug 12, 2026 | $476.02 | $478.00 | $459.03 | $459.96 | +0.15% | 1,662,993 |
| Aug 11, 2026 | $446.97 | $463.75 | $446.50 | $459.29 | +3.22% | 1,840,582 |
| Aug 10, 2026 | $453.90 | $453.93 | $444.07 | $444.96 | -0.83% | 1,394,801 |
| Aug 7, 2026 | $451.77 | $455.82 | $444.55 | $448.68 | +0.11% | 1,721,861 |
| Aug 6, 2026 | $444.95 | $457.78 | $442.00 | $448.19 | +0.20% | 1,754,039 |
| Aug 5, 2026 | $445.20 | $453.50 | $443.67 | $447.28 | +0.56% | 2,178,472 |
| Aug 4, 2026 | $451.29 | $451.96 | $434.30 | $444.77 | +1.49% | 3,028,284 |
| Aug 3, 2026 | $413.94 | $438.76 | $410.15 | $438.23 | +5.55% | 3,635,382 |
| Jul 31, 2026 | $420.00 | $420.00 | $394.41 | $415.20 | +7.32% | 4,550,702 |
| Jul 30, 2026 | $381.50 | $389.39 | $378.58 | $386.89 | +6.91% | 3,899,080 |
| Jul 29, 2026 | $382.20 | $386.52 | $358.13 | $361.88 | -6.31% | 4,515,051 |
| Jul 28, 2026 | $383.27 | $388.57 | $375.75 | $386.26 | -3.11% | 2,964,370 |
| Jul 27, 2026 | $404.00 | $407.66 | $387.50 | $398.64 | -1.34% | 2,139,774 |
| Jul 24, 2026 | $409.83 | $414.92 | $400.87 | $404.07 | -2.66% | 1,564,439 |
| Jul 23, 2026 | $402.69 | $417.43 | $402.69 | $415.13 | +2.02% | 1,828,075 |
| Jul 22, 2026 | $398.05 | $412.48 | $397.86 | $406.91 | +0.98% | 1,771,201 |
| Jul 21, 2026 | $410.38 | $412.21 | $401.90 | $402.95 | +0.38% | 1,883,946 |
| Jul 20, 2026 | $408.21 | $413.46 | $399.27 | $401.41 | +0.36% | 1,651,149 |
| Jul 17, 2026 | $385.46 | $404.71 | $382.00 | $399.99 | +0.94% | 2,650,009 |
| Jul 16, 2026 | $401.79 | $406.62 | $390.87 | $396.27 | -4.02% | 3,239,122 |
| Jul 15, 2026 | $419.00 | $419.00 | $401.46 | $412.86 | -0.64% | 1,946,210 |
| Jul 14, 2026 | $411.40 | $417.00 | $407.50 | $415.52 | +3.15% | 1,918,563 |
| Jul 13, 2026 | $403.11 | $407.23 | $397.10 | $402.85 | -1.09% | 1,682,851 |
| Jul 10, 2026 | $403.02 | $411.67 | $401.84 | $407.28 | +0.36% | 1,404,402 |
| Jul 9, 2026 | $411.55 | $414.86 | $403.65 | $405.83 | +1.57% | 1,706,242 |
| Jul 8, 2026 | $391.62 | $401.61 | $390.70 | $399.56 | +0.98% | 1,754,426 |
| Jul 7, 2026 | $404.05 | $406.00 | $388.10 | $395.68 | -4.29% | 2,329,997 |
| Jul 6, 2026 | $405.59 | $420.25 | $404.40 | $413.42 | +3.74% | 1,765,053 |
| Jul 2, 2026 | $408.77 | $414.74 | $392.30 | $398.52 | -3.34% | 2,602,225 |
| Jul 1, 2026 | $419.99 | $423.45 | $404.74 | $412.31 | -3.24% | 2,379,952 |
| Jun 30, 2026 | $411.00 | $427.93 | $409.93 | $426.12 | +4.37% | 2,537,641 |
| Jun 29, 2026 | $404.06 | $411.74 | $401.33 | $408.26 | +1.39% | 2,201,351 |
| Jun 26, 2026 | $410.55 | $413.14 | $398.12 | $402.68 | -4.09% | 5,273,196 |
| Jun 25, 2026 | $414.91 | $426.00 | $413.97 | $419.87 | +3.78% | 1,896,781 |
| Jun 24, 2026 | $405.01 | $412.73 | $400.51 | $404.59 | -0.17% | 2,396,958 |
| Jun 23, 2026 | $421.55 | $421.55 | $405.28 | $405.28 | -7.00% | 2,459,026 |
| Jun 22, 2026 | $426.98 | $436.74 | $422.61 | $435.78 | +3.32% | 2,571,549 |
| Jun 18, 2026 | $420.84 | $425.92 | $414.73 | $421.77 | +2.96% | 3,715,592 |
| Jun 17, 2026 | $414.14 | $419.17 | $408.00 | $409.64 | +0.47% | 2,242,451 |
| Jun 16, 2026 | $409.28 | $415.62 | $407.23 | $407.71 | +0.16% | 1,788,703 |
| Jun 15, 2026 | $403.08 | $412.04 | $402.95 | $407.06 | +4.00% | 2,337,011 |
| Jun 12, 2026 | $396.55 | $399.13 | $388.34 | $391.39 | -0.57% | 2,175,309 |
| Jun 11, 2026 | $382.00 | $396.18 | $378.06 | $393.64 | +4.84% | 2,639,789 |
| Jun 10, 2026 | $395.55 | $399.83 | $375.04 | $375.46 | -6.54% | 3,555,517 |
| Jun 9, 2026 | $407.00 | $413.25 | $386.62 | $401.72 | -0.35% | 2,335,806 |
| Jun 8, 2026 | $400.13 | $406.51 | $398.10 | $403.14 | +1.82% | 2,100,866 |
| Jun 5, 2026 | $408.55 | $410.61 | $393.17 | $395.94 | -5.42% | 2,538,045 |
| Jun 4, 2026 | $416.74 | $421.57 | $408.76 | $418.61 | -0.62% | 1,859,800 |
| Jun 3, 2026 | $420.00 | $426.59 | $414.66 | $421.21 | +0.86% | 2,181,778 |
| Jun 2, 2026 | $405.61 | $419.68 | $404.75 | $417.62 | +4.38% | 2,074,532 |
| Jun 1, 2026 | $396.08 | $404.23 | $393.60 | $400.08 | -0.13% | 2,339,328 |
| May 29, 2026 | $402.39 | $404.28 | $397.50 | $400.60 | -0.33% | 3,322,002 |
| May 28, 2026 | $403.20 | $406.48 | $389.00 | $401.94 | -1.09% | 2,319,613 |
| May 27, 2026 | $402.72 | $406.83 | $395.30 | $406.37 | +0.80% | 2,847,806 |
| May 26, 2026 | $400.07 | $409.65 | $398.00 | $403.13 | +3.01% | 2,856,642 |
| May 22, 2026 | $385.35 | $395.21 | $380.56 | $391.35 | +2.58% | 2,354,562 |
| May 21, 2026 | $380.00 | $384.95 | $377.20 | $381.51 | +0.48% | 1,933,650 |
| May 20, 2026 | $373.77 | $382.46 | $371.46 | $379.69 | +2.10% | 2,684,624 |
| May 19, 2026 | $372.41 | $377.17 | $367.64 | $371.88 | -2.62% | 2,951,890 |
| May 18, 2026 | $398.21 | $398.21 | $375.56 | $381.87 | -4.40% | 2,862,905 |
| May 15, 2026 | $399.32 | $402.12 | $395.35 | $399.44 | -2.12% | 3,253,272 |
| May 14, 2026 | $409.99 | $409.99 | $403.08 | $408.10 | +0.29% | 2,011,915 |
| May 13, 2026 | $406.17 | $409.60 | $400.56 | $406.94 | +1.35% | 2,316,810 |
| May 12, 2026 | $415.48 | $415.98 | $396.19 | $401.53 | -4.17% | 2,953,084 |
| May 11, 2026 | $402.04 | $420.88 | $396.44 | $419.00 | +4.36% | 3,724,672 |
| May 8, 2026 | $400.56 | $406.85 | $399.00 | $401.51 | +0.59% | 2,386,947 |
| May 7, 2026 | $419.00 | $419.90 | $396.21 | $399.15 | -5.28% | 3,589,987 |
| May 6, 2026 | $423.97 | $423.97 | $409.02 | $421.39 | +2.56% | 3,289,670 |
| May 5, 2026 | $397.77 | $415.93 | $388.26 | $410.86 | -2.74% | 6,876,488 |
| May 4, 2026 | $426.23 | $434.75 | $421.93 | $422.44 | -0.73% | 3,298,454 |
| May 1, 2026 | $435.00 | $435.43 | $422.84 | $425.55 | -1.72% | 2,478,385 |
| Apr 30, 2026 | $417.66 | $434.30 | $417.65 | $433.01 | +5.41% | 3,250,977 |
| Apr 29, 2026 | $416.86 | $418.63 | $407.36 | $410.77 | -0.56% | 1,932,470 |
| Apr 28, 2026 | $408.00 | $416.41 | $401.65 | $413.07 | -0.89% | 2,484,185 |
| Apr 27, 2026 | $425.40 | $426.38 | $414.20 | $416.77 | -1.69% | 2,463,879 |
| Apr 24, 2026 | $430.05 | $432.34 | $422.03 | $423.92 | -0.14% | 2,490,309 |
| Apr 23, 2026 | $417.23 | $429.31 | $416.26 | $424.50 | +2.57% | 2,912,108 |
| Apr 22, 2026 | $417.31 | $419.47 | $411.89 | $413.87 | +1.02% | 2,683,047 |
| Apr 21, 2026 | $410.62 | $418.38 | $409.13 | $409.70 | +0.52% | 2,022,302 |
| Apr 20, 2026 | $407.00 | $409.66 | $403.92 | $407.57 | +0.33% | 2,416,451 |
| Apr 17, 2026 | $395.26 | $410.91 | $394.28 | $406.21 | +3.43% | 2,624,651 |
| Apr 16, 2026 | $394.01 | $395.96 | $387.66 | $392.73 | -0.59% | 1,815,748 |
| Apr 15, 2026 | $400.44 | $401.34 | $389.40 | $395.06 | -1.70% | 2,266,931 |
| Apr 14, 2026 | $402.76 | $407.83 | $397.49 | $401.90 | -0.36% | 1,826,323 |
| Apr 13, 2026 | $403.85 | $404.75 | $395.18 | $403.36 | +0.09% | 1,818,664 |
| Apr 10, 2026 | $404.22 | $407.01 | $401.10 | $403.00 | +0.64% | 2,218,725 |
| Apr 9, 2026 | $386.00 | $401.11 | $385.71 | $400.44 | +3.85% | 2,134,511 |
| Apr 8, 2026 | $388.50 | $390.97 | $381.17 | $385.58 | +4.54% | 2,255,127 |
| Apr 7, 2026 | $363.00 | $369.11 | $359.71 | $368.85 | +1.36% | 2,185,331 |
| Apr 6, 2026 | $361.00 | $364.21 | $357.07 | $363.89 | +0.77% | 1,361,014 |
| Apr 2, 2026 | $354.32 | $365.99 | $351.64 | $361.10 | -1.22% | 1,424,555 |
| Apr 1, 2026 | $362.06 | $368.43 | $361.74 | $365.56 | +2.21% | 1,980,678 |
| Mar 31, 2026 | $347.29 | $359.28 | $346.10 | $357.67 | +4.12% | 2,175,054 |
| Mar 30, 2026 | $359.89 | $363.92 | $342.00 | $343.53 | -3.87% | 3,239,170 |
| Mar 27, 2026 | $356.58 | $363.32 | $355.54 | $357.36 | +0.07% | 2,152,352 |
| Mar 26, 2026 | $370.75 | $373.38 | $356.67 | $357.10 | -4.77% | 2,036,886 |
| Mar 25, 2026 | $378.47 | $380.45 | $372.77 | $375.00 | +0.24% | 2,527,428 |
| Mar 24, 2026 | $359.68 | $375.93 | $356.64 | $374.10 | +3.99% | 2,666,116 |
| Mar 23, 2026 | $362.69 | $370.97 | $359.56 | $359.74 | +0.82% | 2,618,512 |
| Mar 20, 2026 | $361.49 | $367.05 | $353.65 | $356.80 | -0.95% | 4,219,133 |
| Mar 19, 2026 | $353.88 | $362.99 | $348.85 | $360.23 | -0.09% | 2,145,058 |
| Mar 18, 2026 | $365.00 | $370.38 | $359.84 | $360.54 | -0.94% | 2,240,224 |
| Mar 17, 2026 | $365.73 | $366.63 | $355.26 | $363.95 | +0.81% | 1,942,323 |
| Mar 16, 2026 | $360.97 | $368.00 | $359.36 | $361.04 | +1.59% | 3,493,885 |
| Mar 13, 2026 | $351.20 | $360.99 | $346.00 | $355.40 | +1.94% | 3,581,913 |
| Mar 12, 2026 | $352.17 | $355.13 | $345.44 | $348.64 | -2.01% | 2,429,165 |
| Mar 11, 2026 | $361.01 | $362.97 | $355.40 | $355.79 | -1.46% | 2,808,179 |
| Mar 10, 2026 | $353.67 | $368.29 | $351.58 | $361.06 | +2.03% | 3,646,414 |
| Mar 9, 2026 | $343.32 | $355.56 | $338.25 | $353.87 | +1.76% | 3,409,145 |
| Mar 6, 2026 | $346.30 | $353.85 | $340.66 | $347.75 | -1.98% | 3,795,051 |
| Mar 5, 2026 | $351.28 | $356.30 | $345.77 | $354.79 | +0.09% | 3,220,457 |
| Mar 4, 2026 | $357.92 | $360.99 | $351.31 | $354.46 | -0.31% | 1,792,987 |
| Mar 3, 2026 | $362.81 | $365.83 | $350.75 | $355.56 | -5.79% | 2,864,213 |
| Mar 2, 2026 | $369.84 | $378.07 | $367.62 | $377.40 | +0.39% | 1,828,407 |
| Feb 27, 2026 | $366.78 | $376.46 | $365.30 | $375.92 | +0.36% | 2,169,223 |
| Feb 26, 2026 | $373.15 | $374.72 | $360.26 | $374.59 | +0.28% | 2,231,491 |
| Feb 25, 2026 | $374.18 | $377.06 | $368.85 | $373.53 | -0.27% | 2,300,076 |
| Feb 24, 2026 | $364.00 | $377.75 | $363.17 | $374.56 | +3.46% | 2,387,584 |
| Feb 23, 2026 | $367.12 | $368.58 | $359.84 | $362.05 | -3.03% | 2,920,762 |
| Feb 20, 2026 | $375.17 | $378.50 | $370.02 | $373.38 | -1.04% | 2,600,502 |
| Feb 19, 2026 | $379.00 | $382.90 | $375.74 | $377.32 | -0.80% | 2,277,373 |
| Feb 18, 2026 | $393.89 | $397.00 | $379.02 | $380.38 | -2.84% | 2,740,006 |
| Feb 17, 2026 | $386.78 | $393.23 | $384.36 | $391.49 | +0.58% | 2,094,528 |
| Feb 13, 2026 | $392.21 | $394.50 | $385.25 | $389.25 | -0.28% | 2,253,519 |
| Feb 12, 2026 | $400.00 | $408.45 | $388.51 | $390.33 | -1.45% | 4,603,626 |
| Feb 11, 2026 | $394.00 | $401.00 | $390.60 | $396.09 | +4.93% | 3,826,592 |
| Feb 10, 2026 | $378.95 | $382.20 | $375.53 | $377.47 | +0.11% | 1,795,277 |
| Feb 9, 2026 | $373.00 | $380.52 | $370.76 | $377.06 | +0.87% | 2,809,374 |
| Feb 6, 2026 | $359.31 | $374.90 | $357.69 | $373.82 | +5.40% | 3,106,014 |
| Feb 5, 2026 | $360.78 | $362.21 | $353.35 | $354.67 | -2.83% | 3,303,291 |
| Feb 4, 2026 | $365.60 | $377.12 | $355.00 | $365.00 | +0.68% | 5,131,605 |
| Feb 3, 2026 | $349.51 | $375.89 | $344.64 | $362.53 | +0.86% | 5,853,542 |
| Feb 2, 2026 | $351.18 | $361.33 | $350.35 | $359.44 | +2.28% | 3,867,541 |
| Jan 30, 2026 | $350.86 | $355.41 | $347.03 | $351.42 | -0.83% | 4,261,138 |
| Jan 29, 2026 | $355.18 | $360.63 | $350.36 | $354.37 | +2.03% | 4,065,394 |
| Jan 28, 2026 | $341.04 | $349.23 | $340.00 | $347.32 | +1.80% | 3,072,496 |
| Jan 27, 2026 | $332.70 | $341.96 | $329.23 | $341.19 | +2.68% | 2,814,670 |
| Jan 26, 2026 | $331.22 | $333.63 | $327.50 | $332.28 | +0.32% | 2,812,922 |
| Jan 23, 2026 | $335.62 | $336.77 | $330.68 | $331.22 | -0.84% | 2,235,595 |
| Jan 22, 2026 | $342.12 | $343.00 | $331.61 | $334.04 | -1.16% | 2,549,038 |
| Jan 21, 2026 | $340.01 | $342.59 | $334.44 | $337.96 | +0.11% | 3,426,505 |
| Jan 20, 2026 | $337.78 | $344.70 | $336.50 | $337.59 | -1.79% | 2,869,755 |
| Jan 16, 2026 | $343.45 | $349.60 | $340.57 | $343.75 | +3.09% | 3,768,483 |
| Jan 15, 2026 | $336.52 | $341.14 | $332.54 | $333.46 | +0.70% | 2,127,499 |
| Jan 14, 2026 | $331.07 | $334.47 | $328.23 | $331.14 | -0.37% | 2,147,956 |
| Jan 13, 2026 | $329.87 | $334.00 | $329.76 | $332.38 | +1.00% | 2,524,530 |
| Jan 12, 2026 | $323.09 | $330.17 | $323.09 | $329.10 | +1.41% | 2,166,800 |
| Jan 9, 2026 | $322.15 | $325.22 | $320.79 | $324.51 | +1.23% | 2,690,172 |
| Jan 8, 2026 | $320.11 | $320.86 | $315.78 | $320.58 | -0.65% | 4,582,274 |
| Jan 7, 2026 | $333.00 | $333.27 | $320.57 | $322.67 | -3.09% | 3,166,098 |
| Jan 6, 2026 | $322.33 | $333.07 | $315.76 | $332.97 | +3.32% | 3,246,617 |
| Jan 5, 2026 | $324.41 | $330.94 | $321.93 | $322.26 | -1.54% | 3,381,725 |
| Jan 2, 2026 | $323.21 | $328.21 | $321.22 | $327.31 | +2.76% | 2,559,976 |
| Dec 31, 2025 | $322.00 | $322.00 | $318.13 | $318.51 | -0.73% | 1,553,864 |
| Dec 30, 2025 | $321.48 | $322.28 | $320.05 | $320.86 | -0.18% | 1,727,311 |
| Dec 29, 2025 | $322.34 | $325.43 | $320.67 | $321.45 | -0.22% | 1,948,928 |
| Dec 26, 2025 | $323.28 | $323.53 | $321.32 | $322.17 | -0.46% | 1,100,854 |
| Dec 24, 2025 | $323.42 | $324.07 | $321.15 | $323.67 | +0.27% | 766,455 |
| Dec 23, 2025 | $319.66 | $324.21 | $319.20 | $322.81 | +0.76% | 2,197,116 |
| Dec 22, 2025 | $322.61 | $322.77 | $318.27 | $320.39 | +0.81% | 2,080,366 |
| Dec 19, 2025 | $315.68 | $320.71 | $315.45 | $317.80 | +0.59% | 7,357,343 |
| Dec 18, 2025 | $322.04 | $323.08 | $314.00 | $315.95 | +0.04% | 3,826,602 |
| Dec 17, 2025 | $329.25 | $331.12 | $311.92 | $315.82 | -4.28% | 7,694,386 |
| Dec 16, 2025 | $333.22 | $334.31 | $326.71 | $329.93 | -0.98% | 2,527,409 |
| Dec 15, 2025 | $334.50 | $336.04 | $331.72 | $333.21 | +0.37% | 2,568,954 |
| Dec 12, 2025 | $349.17 | $349.98 | $329.40 | $331.98 | -5.25% | 3,921,907 |
| Dec 11, 2025 | $350.51 | $351.14 | $341.56 | $350.36 | -0.87% | 2,405,623 |
| Dec 10, 2025 | $343.87 | $354.37 | $342.21 | $353.45 | +3.42% | 2,554,134 |
| Dec 9, 2025 | $344.09 | $348.64 | $341.55 | $341.76 | -0.47% | 2,149,666 |
| Dec 8, 2025 | $337.45 | $345.69 | $336.13 | $343.39 | +1.70% | 3,734,210 |
| Dec 5, 2025 | $338.89 | $341.42 | $336.00 | $337.66 | -0.37% | 1,845,606 |
| Dec 4, 2025 | $335.48 | $340.90 | $332.50 | $338.93 | +1.00% | 2,351,829 |
| Dec 3, 2025 | $330.50 | $336.20 | $323.57 | $335.57 | +0.74% | 3,079,383 |
| Dec 2, 2025 | $343.50 | $343.78 | $332.88 | $333.11 | -1.94% | 3,850,288 |
| Dec 1, 2025 | $342.65 | $343.89 | $338.40 | $339.71 | -1.79% | 2,248,798 |
| Nov 28, 2025 | $344.40 | $347.89 | $341.64 | $345.89 | +1.23% | 935,120 |
| Nov 26, 2025 | $338.55 | $344.60 | $337.18 | $341.69 | +1.50% | 2,474,729 |
| Nov 25, 2025 | $329.99 | $339.07 | $324.71 | $336.65 | +1.88% | 3,968,824 |
| Nov 24, 2025 | $334.73 | $335.64 | $329.27 | $330.43 | -0.39% | 3,672,784 |
| Nov 21, 2025 | $329.04 | $332.22 | $320.20 | $331.71 | +1.07% | 4,397,591 |
| Nov 20, 2025 | $356.38 | $357.78 | $326.95 | $328.19 | -5.05% | 4,550,624 |
| Nov 19, 2025 | $339.97 | $346.22 | $338.68 | $345.65 | +2.18% | 2,650,766 |
| Nov 18, 2025 | $340.33 | $343.00 | $335.10 | $338.29 | -1.30% | 3,158,325 |
| Nov 17, 2025 | $351.96 | $353.49 | $339.84 | $342.75 | -2.74% | 3,019,730 |
| Nov 14, 2025 | $350.00 | $361.00 | $347.00 | $352.39 | -0.47% | 3,385,162 |
| Nov 13, 2025 | $367.09 | $368.48 | $352.37 | $354.07 | -4.15% | 2,762,392 |
| Nov 12, 2025 | $368.01 | $372.00 | $366.37 | $369.40 | +0.40% | 1,962,092 |
| Nov 11, 2025 | $377.23 | $380.00 | $366.75 | $367.91 | -3.07% | 3,103,733 |
| Nov 10, 2025 | $380.92 | $382.56 | $372.40 | $379.57 | +1.55% | 1,801,833 |
| Nov 7, 2025 | $371.05 | $376.07 | $364.20 | $373.77 | -0.96% | 2,604,836 |
| Nov 6, 2025 | $384.07 | $386.61 | $373.85 | $377.40 | -2.09% | 2,235,866 |
| Nov 5, 2025 | $377.61 | $394.14 | $376.66 | $385.44 | +2.04% | 3,075,959 |
| Nov 4, 2025 | $360.63 | $382.63 | $352.10 | $377.72 | -2.29% | 7,551,357 |
| Nov 3, 2025 | $385.11 | $387.39 | $378.25 | $386.57 | +1.31% | 3,254,494 |
| Oct 31, 2025 | $386.02 | $393.59 | $379.22 | $381.56 | -0.40% | 2,407,267 |
| Oct 30, 2025 | $384.49 | $390.11 | $379.26 | $383.09 | -1.20% | 3,112,798 |
| Oct 29, 2025 | $376.88 | $390.00 | $376.28 | $387.75 | +3.12% | 2,245,001 |
| Oct 28, 2025 | $379.86 | $381.06 | $373.43 | $376.01 | -0.98% | 1,551,358 |
| Oct 27, 2025 | $381.00 | $381.00 | $376.53 | $379.74 | +0.92% | 1,772,600 |
| Oct 24, 2025 | $379.14 | $381.31 | $376.12 | $376.29 | +1.04% | 1,650,410 |
| Oct 23, 2025 | $361.36 | $373.82 | $361.36 | $372.40 | +3.27% | 1,601,613 |
| Oct 22, 2025 | $378.09 | $379.58 | $353.56 | $360.60 | -3.44% | 4,029,365 |
| Oct 21, 2025 | $377.64 | $378.46 | $371.44 | $373.46 | -1.12% | 2,335,107 |
| Oct 20, 2025 | $375.62 | $379.02 | $374.60 | $377.69 | – | 1,331,657 |
Seasonality
ETN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 2.9% | -0.7% | 3.4% | 1.0% | 3.2% | 4.6% | 0.3% | 1.5% | 0.3% | 5.7% | -2.1% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 10.3% | 7.0% | -4.6% | 21.1% | -7.2% | 6.4% | -2.6% | -3.0% | 6.9% | -13.9% | ||
| 2025 | -1.6% | -10.1% | -7.0% | 8.3% | 9.2% | 11.5% | 7.8% | -9.0% | 7.2% | 2.0% | -9.1% | -7.9% |
| 2024 | 2.2% | 17.4% | 8.5% | 1.8% | 4.9% | -5.8% | -2.8% | 1.0% | 8.0% | 0.0% | 13.5% | -11.6% |
| 2023 | 3.4% | 7.8% | -1.6% | -2.5% | 5.8% | 14.3% | 2.1% | 12.6% | -7.4% | -2.5% | 10.0% | 5.8% |
| 2022 | -8.3% | -2.6% | -1.1% | -4.4% | -3.9% | -9.1% | 17.8% | -7.4% | -2.4% | 12.5% | 9.5% | -4.0% |
| 2021 | -2.0% | 10.6% | 6.8% | 3.4% | 2.2% | 2.0% | 6.7% | 7.0% | -11.3% | 10.3% | -1.2% | 6.6% |
| 2020 | -0.3% | -4.0% | -13.6% | 7.5% | 1.8% | 3.0% | 6.5% | 10.4% | -0.1% | 1.7% | 17.5% | -0.8% |
| 2019 | 11.1% | 4.6% | 1.9% | 2.8% | -9.3% | 11.8% | -1.3% | -0.9% | 3.0% | 5.6% | 6.2% | 2.4% |
| 2018 | 6.3% | -3.9% | -0.2% | -6.1% | 3.0% | -2.4% | 11.3% | -0.0% | 4.3% | -17.4% | 7.4% | -10.8% |
| 2017 | 5.5% | 1.7% | 3.9% | 2.0% | 3.1% | 0.6% | 0.5% | -7.5% | 7.0% | 4.2% | -2.1% | 1.6% |