Entergy Corp (ETR) stock
ETRNYSEElectric ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 5/3040% above fair value
$110.11+0.14 (+0.13%)
Close on Oct 30, 2026Market cap $51.38BP/E 28.2Yield 2.22%
Price history
Entergy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$110.11
+0.13% on the day
52-week range
$90.87 – $118.45
-7.0% from the high
Change over 52 weeks
+14.6%
From $96.05 on Oct 30, 2025
Average volume
2.69M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $110.77 | $111.18 | $109.66 | $110.11 | +0.13% | 3,494,697 |
| Oct 29, 2026 | $109.06 | $110.16 | $108.75 | $109.97 | +1.94% | 2,527,313 |
| Oct 28, 2026 | $108.70 | $108.92 | $107.34 | $107.88 | -0.51% | 2,410,170 |
| Oct 27, 2026 | $107.72 | $108.59 | $107.34 | $108.43 | +0.87% | 1,925,434 |
| Oct 26, 2026 | $107.28 | $108.09 | $107.27 | $107.50 | +0.15% | 1,999,648 |
| Oct 23, 2026 | $107.82 | $107.90 | $107.02 | $107.34 | -0.79% | 1,760,841 |
| Oct 22, 2026 | $106.35 | $108.21 | $105.98 | $108.19 | +1.99% | 3,914,678 |
| Oct 21, 2026 | $106.03 | $106.49 | $105.52 | $106.08 | +0.87% | 2,403,644 |
| Oct 20, 2026 | $104.38 | $105.57 | $103.90 | $105.16 | +1.31% | 2,854,515 |
| Oct 19, 2026 | $104.32 | $105.19 | $103.23 | $103.80 | -1.25% | 2,389,045 |
| Oct 16, 2026 | $104.65 | $105.96 | $104.21 | $105.11 | +1.11% | 2,238,311 |
| Oct 15, 2026 | $105.65 | $105.67 | $102.21 | $103.96 | -0.52% | 3,351,367 |
| Oct 14, 2026 | $104.94 | $105.05 | $103.61 | $104.50 | -0.47% | 2,989,567 |
| Oct 13, 2026 | $104.56 | $105.32 | $103.12 | $104.99 | +0.96% | 2,603,996 |
| Oct 12, 2026 | $102.93 | $104.10 | $102.42 | $103.99 | +1.16% | 1,694,002 |
| Oct 9, 2026 | $102.25 | $102.95 | $102.25 | $102.80 | +0.30% | 2,409,022 |
| Oct 8, 2026 | $102.59 | $103.01 | $101.74 | $102.49 | -0.30% | 3,305,371 |
| Oct 7, 2026 | $102.99 | $103.29 | $102.03 | $102.80 | -0.44% | 2,228,481 |
| Oct 6, 2026 | $101.36 | $103.30 | $101.00 | $103.25 | +2.41% | 2,925,320 |
| Oct 5, 2026 | $100.60 | $101.48 | $99.83 | $100.82 | -0.09% | 2,128,197 |
| Oct 2, 2026 | $101.08 | $101.97 | $100.30 | $100.91 | +0.51% | 2,647,822 |
| Oct 1, 2026 | $98.77 | $100.67 | $97.89 | $100.40 | +1.15% | 4,059,264 |
| Sep 30, 2026 | $100.45 | $100.73 | $99.17 | $99.26 | -0.50% | 3,811,770 |
| Sep 29, 2026 | $97.68 | $100.03 | $97.04 | $99.76 | +1.69% | 3,978,772 |
| Sep 28, 2026 | $98.28 | $98.28 | $96.92 | $98.10 | -0.48% | 2,378,778 |
| Sep 25, 2026 | $98.00 | $98.75 | $97.03 | $98.57 | +0.42% | 3,339,206 |
| Sep 24, 2026 | $99.38 | $100.14 | $97.96 | $98.16 | -1.08% | 2,489,215 |
| Sep 23, 2026 | $100.63 | $100.80 | $98.84 | $99.23 | -1.91% | 2,778,514 |
| Sep 22, 2026 | $101.47 | $102.06 | $100.92 | $101.16 | -0.41% | 2,847,549 |
| Sep 21, 2026 | $102.21 | $102.74 | $101.21 | $101.58 | -0.42% | 2,758,816 |
| Sep 18, 2026 | $103.12 | $103.18 | $101.65 | $102.01 | -1.26% | 6,131,637 |
| Sep 17, 2026 | $103.08 | $103.42 | $102.01 | $103.31 | +0.97% | 2,605,302 |
| Sep 16, 2026 | $103.77 | $103.88 | $101.65 | $102.32 | -0.58% | 2,870,951 |
| Sep 15, 2026 | $104.07 | $104.07 | $102.45 | $102.92 | -0.69% | 2,354,745 |
| Sep 14, 2026 | $105.29 | $105.58 | $102.65 | $103.64 | -1.60% | 3,583,326 |
| Sep 11, 2026 | $106.71 | $107.39 | $104.87 | $105.33 | -0.38% | 4,179,399 |
| Sep 10, 2026 | $107.00 | $107.79 | $105.72 | $105.73 | -1.34% | 2,047,585 |
| Sep 9, 2026 | $108.50 | $108.81 | $106.91 | $107.17 | -1.25% | 2,726,998 |
| Sep 8, 2026 | $107.29 | $109.04 | $107.21 | $108.53 | +1.17% | 3,613,661 |
| Sep 4, 2026 | $106.92 | $108.09 | $106.92 | $107.27 | -0.47% | 2,794,792 |
| Sep 3, 2026 | $107.00 | $108.60 | $106.72 | $107.78 | +0.96% | 2,664,319 |
| Sep 2, 2026 | $107.11 | $107.55 | $105.64 | $106.75 | -0.25% | 3,705,196 |
| Sep 1, 2026 | $106.82 | $107.14 | $105.57 | $107.02 | +0.67% | 2,293,318 |
| Aug 31, 2026 | $105.73 | $106.72 | $104.86 | $106.31 | +0.53% | 2,903,851 |
| Aug 28, 2026 | $107.17 | $107.88 | $105.31 | $105.75 | -0.69% | 1,448,620 |
| Aug 27, 2026 | $106.25 | $107.07 | $105.54 | $106.49 | -0.69% | 1,644,939 |
| Aug 26, 2026 | $106.41 | $107.78 | $106.21 | $107.23 | +0.93% | 1,370,474 |
| Aug 25, 2026 | $106.34 | $107.14 | $106.00 | $106.24 | +0.43% | 1,773,717 |
| Aug 24, 2026 | $104.46 | $105.96 | $104.32 | $105.79 | +1.12% | 1,383,824 |
| Aug 21, 2026 | $107.74 | $108.30 | $104.52 | $104.62 | -2.53% | 2,118,416 |
| Aug 20, 2026 | $107.34 | $108.85 | $107.29 | $107.34 | -0.57% | 1,649,831 |
| Aug 19, 2026 | $108.88 | $109.28 | $107.32 | $107.96 | -0.11% | 2,083,285 |
| Aug 18, 2026 | $109.52 | $110.29 | $108.04 | $108.08 | -0.41% | 1,911,199 |
| Aug 17, 2026 | $107.60 | $109.49 | $107.07 | $108.52 | +0.63% | 1,722,307 |
| Aug 14, 2026 | $106.59 | $108.07 | $106.50 | $107.84 | +0.87% | 1,751,894 |
| Aug 13, 2026 | $107.30 | $107.85 | $106.60 | $106.91 | -0.87% | 1,682,918 |
| Aug 12, 2026 | $107.99 | $108.13 | $106.99 | $107.85 | +1.20% | 2,241,644 |
| Aug 11, 2026 | $105.99 | $106.95 | $105.56 | $106.57 | +0.87% | 2,684,227 |
| Aug 10, 2026 | $106.75 | $107.01 | $105.40 | $105.65 | -1.43% | 2,123,683 |
| Aug 7, 2026 | $107.22 | $108.37 | $105.62 | $107.18 | +0.65% | 2,021,336 |
| Aug 6, 2026 | $107.95 | $108.20 | $105.39 | $106.49 | -0.35% | 2,050,535 |
| Aug 5, 2026 | $108.48 | $109.19 | $105.81 | $106.86 | -1.84% | 2,244,802 |
| Aug 4, 2026 | $107.96 | $109.39 | $106.68 | $108.86 | +0.74% | 2,894,631 |
| Aug 3, 2026 | $107.00 | $109.11 | $106.59 | $108.06 | +0.41% | 3,018,330 |
| Jul 31, 2026 | $108.71 | $109.69 | $107.60 | $107.62 | -0.38% | 2,603,543 |
| Jul 30, 2026 | $108.44 | $110.30 | $107.94 | $108.03 | +0.22% | 3,796,480 |
| Jul 29, 2026 | $114.29 | $114.29 | $107.71 | $107.79 | -4.03% | 4,302,125 |
| Jul 28, 2026 | $113.66 | $115.36 | $112.32 | $112.32 | -1.27% | 4,269,053 |
| Jul 27, 2026 | $114.76 | $115.84 | $113.13 | $113.76 | -1.89% | 2,026,725 |
| Jul 24, 2026 | $116.37 | $116.52 | $115.25 | $115.95 | +0.13% | 1,832,328 |
| Jul 23, 2026 | $113.92 | $116.00 | $113.86 | $115.80 | +0.80% | 2,415,098 |
| Jul 22, 2026 | $113.44 | $115.28 | $112.92 | $114.88 | +2.37% | 2,231,219 |
| Jul 21, 2026 | $111.86 | $112.38 | $110.87 | $112.22 | +0.28% | 3,456,147 |
| Jul 20, 2026 | $113.89 | $115.11 | $111.83 | $111.91 | -1.17% | 3,090,675 |
| Jul 17, 2026 | $116.05 | $116.80 | $112.99 | $113.24 | -1.42% | 4,598,279 |
| Jul 16, 2026 | $114.20 | $115.62 | $113.86 | $114.87 | +0.55% | 1,562,533 |
| Jul 15, 2026 | $115.33 | $115.88 | $113.87 | $114.24 | -1.01% | 2,054,556 |
| Jul 14, 2026 | $115.64 | $116.70 | $114.85 | $115.41 | +0.50% | 2,015,496 |
| Jul 13, 2026 | $114.82 | $116.41 | $114.66 | $114.84 | -0.18% | 1,901,028 |
| Jul 10, 2026 | $113.89 | $115.36 | $113.89 | $115.05 | +0.98% | 2,484,230 |
| Jul 9, 2026 | $115.00 | $115.28 | $113.69 | $113.93 | -0.36% | 3,997,156 |
| Jul 8, 2026 | $115.56 | $115.71 | $114.02 | $114.34 | -0.74% | 2,004,140 |
| Jul 7, 2026 | $114.70 | $116.93 | $114.21 | $115.19 | +1.19% | 2,405,498 |
| Jul 6, 2026 | $114.77 | $115.20 | $113.43 | $113.83 | -1.11% | 2,086,866 |
| Jul 2, 2026 | $113.52 | $116.06 | $113.00 | $115.11 | +1.99% | 2,726,855 |
| Jul 1, 2026 | $113.23 | $114.59 | $112.12 | $112.86 | -1.74% | 3,763,414 |
| Jun 30, 2026 | $115.71 | $116.41 | $113.96 | $114.86 | -1.26% | 3,714,442 |
| Jun 29, 2026 | $115.95 | $116.71 | $115.14 | $116.33 | +0.36% | 3,254,425 |
| Jun 26, 2026 | $115.93 | $116.39 | $115.29 | $115.91 | +0.46% | 3,997,427 |
| Jun 25, 2026 | $115.00 | $115.91 | $114.06 | $115.38 | +0.60% | 2,967,094 |
| Jun 24, 2026 | $114.59 | $115.00 | $113.24 | $114.69 | +0.77% | 3,108,519 |
| Jun 23, 2026 | $112.79 | $113.96 | $111.84 | $113.81 | +1.43% | 3,513,702 |
| Jun 22, 2026 | $112.16 | $112.85 | $110.71 | $112.20 | +0.98% | 3,623,115 |
| Jun 18, 2026 | $111.48 | $112.66 | $110.53 | $111.11 | +0.23% | 6,611,043 |
| Jun 17, 2026 | $111.92 | $112.52 | $110.47 | $110.86 | -1.36% | 3,790,396 |
| Jun 16, 2026 | $111.16 | $113.52 | $111.06 | $112.39 | +1.18% | 3,650,193 |
| Jun 15, 2026 | $110.06 | $111.86 | $109.64 | $111.08 | -0.03% | 2,769,325 |
| Jun 12, 2026 | $110.02 | $111.15 | $110.02 | $111.11 | +1.11% | 2,718,833 |
| Jun 11, 2026 | $111.43 | $112.11 | $109.79 | $109.89 | -0.53% | 2,275,313 |
| Jun 10, 2026 | $111.17 | $111.96 | $110.21 | $110.48 | +0.75% | 4,201,829 |
| Jun 9, 2026 | $108.59 | $109.76 | $107.78 | $109.66 | +1.43% | 2,576,773 |
| Jun 8, 2026 | $111.16 | $111.26 | $107.89 | $108.11 | -2.37% | 2,561,880 |
| Jun 5, 2026 | $109.42 | $111.77 | $109.27 | $110.74 | +1.34% | 5,273,415 |
| Jun 4, 2026 | $109.71 | $109.72 | $107.62 | $109.28 | +0.57% | 5,223,240 |
| Jun 3, 2026 | $108.50 | $111.34 | $108.24 | $108.66 | +0.99% | 3,604,188 |
| Jun 2, 2026 | $105.49 | $107.95 | $104.97 | $107.60 | +2.51% | 2,970,012 |
| Jun 1, 2026 | $107.55 | $107.97 | $104.93 | $104.97 | -3.74% | 3,046,075 |
| May 29, 2026 | $109.69 | $110.08 | $108.34 | $109.05 | -0.52% | 4,983,856 |
| May 28, 2026 | $111.14 | $111.67 | $109.41 | $109.62 | -1.69% | 3,825,558 |
| May 27, 2026 | $111.46 | $111.83 | $110.29 | $111.51 | -0.41% | 2,257,993 |
| May 26, 2026 | $113.06 | $113.23 | $111.88 | $111.97 | -0.38% | 3,520,387 |
| May 22, 2026 | $112.44 | $112.87 | $111.42 | $112.40 | +0.12% | 2,767,994 |
| May 21, 2026 | $111.66 | $112.43 | $110.96 | $112.27 | +0.30% | 3,262,406 |
| May 20, 2026 | $111.31 | $112.38 | $110.90 | $111.93 | +1.25% | 3,814,098 |
| May 19, 2026 | $108.94 | $110.73 | $108.74 | $110.55 | +0.89% | 4,564,675 |
| May 18, 2026 | $109.79 | $110.49 | $108.28 | $109.58 | +0.50% | 4,326,193 |
| May 15, 2026 | $111.57 | $111.99 | $108.99 | $109.03 | -3.43% | 5,005,397 |
| May 14, 2026 | $112.47 | $113.02 | $111.97 | $112.90 | +0.49% | 2,318,908 |
| May 13, 2026 | $112.46 | $113.01 | $111.61 | $112.35 | -0.51% | 3,218,746 |
| May 12, 2026 | $112.70 | $113.18 | $112.00 | $112.93 | -0.04% | 4,911,056 |
| May 11, 2026 | $112.49 | $113.35 | $111.13 | $112.97 | +1.24% | 2,743,221 |
| May 8, 2026 | $112.43 | $112.95 | $110.71 | $111.59 | -0.38% | 4,139,216 |
| May 7, 2026 | $112.69 | $112.91 | $111.26 | $112.02 | -0.83% | 7,808,283 |
| May 6, 2026 | $113.22 | $113.50 | $112.35 | $112.96 | -3.75% | 16,657,250 |
| May 5, 2026 | $117.00 | $118.11 | $116.61 | $117.36 | +0.82% | 2,077,050 |
| May 4, 2026 | $115.58 | $117.32 | $115.00 | $116.40 | -0.03% | 1,724,304 |
| May 1, 2026 | $117.07 | $118.45 | $116.06 | $116.43 | -1.26% | 2,737,479 |
| Apr 30, 2026 | $116.39 | $118.23 | $114.96 | $117.91 | +2.83% | 3,085,702 |
| Apr 29, 2026 | $116.15 | $117.95 | $114.30 | $114.67 | +1.33% | 4,129,343 |
| Apr 28, 2026 | $114.06 | $114.06 | $112.63 | $113.16 | -0.25% | 2,531,662 |
| Apr 27, 2026 | $114.17 | $114.62 | $113.41 | $113.44 | -0.18% | 2,625,608 |
| Apr 24, 2026 | $113.75 | $114.30 | $113.21 | $113.64 | -0.25% | 2,755,498 |
| Apr 23, 2026 | $111.62 | $114.11 | $111.23 | $113.92 | +3.12% | 2,013,200 |
| Apr 22, 2026 | $112.39 | $112.98 | $109.62 | $110.47 | -0.69% | 2,758,908 |
| Apr 21, 2026 | $114.59 | $114.70 | $110.50 | $111.24 | -2.13% | 5,426,586 |
| Apr 20, 2026 | $114.99 | $115.46 | $113.16 | $113.66 | -1.61% | 3,184,828 |
| Apr 17, 2026 | $115.13 | $115.98 | $114.00 | $115.52 | +0.01% | 3,754,288 |
| Apr 16, 2026 | $114.66 | $115.66 | $114.44 | $115.51 | +0.49% | 2,833,396 |
| Apr 15, 2026 | $115.00 | $115.51 | $114.29 | $114.95 | -0.54% | 3,103,492 |
| Apr 14, 2026 | $115.34 | $115.92 | $114.08 | $115.57 | +0.21% | 2,056,433 |
| Apr 13, 2026 | $116.46 | $116.46 | $114.23 | $115.33 | -0.98% | 1,814,324 |
| Apr 10, 2026 | $117.14 | $117.81 | $116.28 | $116.47 | -0.83% | 1,890,128 |
| Apr 9, 2026 | $114.74 | $117.68 | $114.74 | $117.44 | +2.47% | 2,758,923 |
| Apr 8, 2026 | $113.45 | $114.96 | $112.95 | $114.61 | +0.65% | 2,872,354 |
| Apr 7, 2026 | $114.09 | $115.38 | $113.74 | $113.87 | -0.61% | 2,108,715 |
| Apr 6, 2026 | $114.64 | $115.61 | $114.10 | $114.57 | -0.29% | 2,765,935 |
| Apr 2, 2026 | $113.54 | $115.32 | $113.00 | $114.90 | +1.16% | 2,365,915 |
| Apr 1, 2026 | $111.81 | $114.07 | $111.81 | $113.58 | +1.09% | 3,023,641 |
| Mar 31, 2026 | $111.13 | $112.53 | $109.92 | $112.36 | +1.17% | 3,267,502 |
| Mar 30, 2026 | $111.54 | $111.78 | $109.55 | $111.06 | +1.07% | 3,562,203 |
| Mar 27, 2026 | $106.06 | $111.99 | $104.94 | $109.88 | +6.82% | 9,098,011 |
| Mar 26, 2026 | $102.33 | $103.09 | $101.78 | $102.86 | +0.10% | 1,989,825 |
| Mar 25, 2026 | $103.37 | $103.74 | $102.36 | $102.76 | +0.23% | 2,487,435 |
| Mar 24, 2026 | $100.82 | $103.69 | $100.75 | $102.52 | +1.16% | 2,290,543 |
| Mar 23, 2026 | $101.45 | $102.89 | $100.73 | $101.34 | +1.44% | 2,715,124 |
| Mar 20, 2026 | $104.01 | $104.25 | $99.24 | $99.90 | -3.89% | 5,883,542 |
| Mar 19, 2026 | $103.32 | $104.72 | $102.28 | $103.94 | -0.31% | 2,764,514 |
| Mar 18, 2026 | $105.52 | $105.69 | $103.97 | $104.26 | -1.71% | 2,509,650 |
| Mar 17, 2026 | $107.06 | $107.15 | $105.87 | $106.07 | -0.09% | 1,726,856 |
| Mar 16, 2026 | $106.71 | $106.71 | $105.54 | $106.17 | +0.56% | 1,751,067 |
| Mar 13, 2026 | $105.48 | $106.62 | $105.20 | $105.58 | +1.01% | 1,969,211 |
| Mar 12, 2026 | $103.48 | $106.08 | $103.00 | $104.52 | +0.67% | 3,066,280 |
| Mar 11, 2026 | $104.96 | $104.96 | $103.43 | $103.82 | -0.90% | 2,457,638 |
| Mar 10, 2026 | $105.88 | $105.89 | $103.91 | $104.76 | +0.11% | 1,759,169 |
| Mar 9, 2026 | $104.21 | $104.79 | $102.73 | $104.65 | -0.05% | 2,904,236 |
| Mar 6, 2026 | $104.49 | $105.69 | $103.81 | $104.70 | -0.74% | 1,976,506 |
| Mar 5, 2026 | $105.41 | $106.46 | $104.68 | $105.48 | -0.95% | 2,260,997 |
| Mar 4, 2026 | $106.55 | $107.11 | $104.86 | $106.49 | +0.64% | 3,070,149 |
| Mar 3, 2026 | $104.84 | $106.88 | $103.03 | $105.81 | -0.77% | 2,737,788 |
| Mar 2, 2026 | $106.75 | $107.93 | $106.34 | $106.63 | -0.45% | 2,236,014 |
| Feb 27, 2026 | $105.75 | $107.21 | $105.38 | $107.11 | +1.31% | 3,008,290 |
| Feb 26, 2026 | $106.62 | $107.18 | $105.59 | $105.73 | -0.50% | 1,975,661 |
| Feb 25, 2026 | $105.24 | $106.66 | $104.15 | $106.26 | +1.01% | 2,541,490 |
| Feb 24, 2026 | $105.01 | $105.65 | $104.01 | $105.20 | +0.31% | 2,857,101 |
| Feb 23, 2026 | $103.92 | $106.00 | $103.92 | $104.87 | +0.82% | 3,035,503 |
| Feb 20, 2026 | $103.84 | $104.21 | $102.82 | $104.02 | +0.67% | 2,721,624 |
| Feb 19, 2026 | $102.25 | $103.49 | $102.01 | $103.33 | +0.92% | 2,036,379 |
| Feb 18, 2026 | $104.47 | $104.63 | $102.05 | $102.39 | -1.96% | 1,880,383 |
| Feb 17, 2026 | $106.00 | $106.71 | $104.09 | $104.44 | -0.60% | 3,062,476 |
| Feb 13, 2026 | $102.44 | $105.69 | $102.01 | $105.07 | +3.05% | 6,208,479 |
| Feb 12, 2026 | $99.67 | $102.94 | $99.00 | $101.96 | +1.76% | 5,095,660 |
| Feb 11, 2026 | $100.33 | $101.23 | $99.32 | $100.20 | +0.49% | 3,238,286 |
| Feb 10, 2026 | $98.45 | $100.32 | $97.89 | $99.71 | +1.59% | 2,903,199 |
| Feb 9, 2026 | $97.18 | $98.46 | $96.96 | $98.15 | +0.19% | 1,912,721 |
| Feb 6, 2026 | $97.92 | $98.55 | $96.29 | $97.96 | +1.10% | 2,513,728 |
| Feb 5, 2026 | $97.06 | $98.08 | $96.25 | $96.89 | +0.06% | 3,637,919 |
| Feb 4, 2026 | $98.00 | $98.54 | $96.47 | $96.83 | -0.53% | 3,261,747 |
| Feb 3, 2026 | $95.95 | $97.52 | $95.86 | $97.35 | +1.95% | 2,641,177 |
| Feb 2, 2026 | $95.92 | $96.92 | $95.11 | $95.49 | -0.42% | 2,390,864 |
| Jan 30, 2026 | $95.56 | $96.28 | $94.45 | $95.89 | -0.15% | 2,769,748 |
| Jan 29, 2026 | $95.89 | $98.00 | $95.40 | $96.03 | -0.47% | 3,422,138 |
| Jan 28, 2026 | $96.69 | $97.72 | $96.02 | $96.48 | -0.10% | 1,857,890 |
| Jan 27, 2026 | $94.95 | $96.62 | $94.70 | $96.58 | +1.70% | 2,097,906 |
| Jan 26, 2026 | $93.63 | $95.16 | $93.54 | $94.97 | +1.91% | 2,728,729 |
| Jan 23, 2026 | $93.46 | $93.86 | $92.29 | $93.19 | -0.37% | 2,512,810 |
| Jan 22, 2026 | $95.73 | $95.77 | $93.39 | $93.54 | -2.29% | 3,095,101 |
| Jan 21, 2026 | $95.60 | $96.41 | $94.61 | $95.73 | +1.03% | 2,891,126 |
| Jan 20, 2026 | $95.66 | $96.68 | $94.61 | $94.75 | -1.73% | 2,364,160 |
| Jan 16, 2026 | $95.48 | $96.87 | $95.27 | $96.42 | +0.78% | 2,133,219 |
| Jan 15, 2026 | $95.27 | $95.94 | $94.69 | $95.67 | +0.53% | 3,034,710 |
| Jan 14, 2026 | $94.32 | $95.22 | $93.96 | $95.17 | +0.85% | 2,209,746 |
| Jan 13, 2026 | $93.16 | $94.37 | $92.81 | $94.37 | +0.93% | 2,192,653 |
| Jan 12, 2026 | $93.13 | $94.25 | $92.95 | $93.50 | -0.02% | 1,774,186 |
| Jan 9, 2026 | $92.81 | $94.12 | $92.07 | $93.52 | +2.56% | 2,848,578 |
| Jan 8, 2026 | $91.32 | $92.15 | $90.92 | $91.19 | -0.13% | 3,691,694 |
| Jan 7, 2026 | $93.73 | $93.99 | $91.18 | $91.31 | -2.15% | 1,612,554 |
| Jan 6, 2026 | $92.71 | $93.68 | $92.45 | $93.32 | +0.83% | 1,750,972 |
| Jan 5, 2026 | $93.71 | $93.74 | $90.99 | $92.55 | -1.40% | 2,011,266 |
| Jan 2, 2026 | $92.57 | $94.29 | $91.90 | $93.86 | +1.55% | 1,872,944 |
| Dec 31, 2025 | $93.36 | $93.37 | $92.39 | $92.43 | -1.01% | 1,513,261 |
| Dec 30, 2025 | $93.05 | $93.64 | $92.89 | $93.37 | +0.26% | 1,597,914 |
| Dec 29, 2025 | $92.98 | $93.69 | $92.96 | $93.13 | +0.30% | 1,491,704 |
| Dec 26, 2025 | $92.44 | $92.97 | $92.05 | $92.85 | +0.19% | 1,288,789 |
| Dec 24, 2025 | $92.28 | $92.84 | $92.02 | $92.67 | +0.37% | 780,235 |
| Dec 23, 2025 | $92.06 | $92.68 | $91.72 | $92.33 | +0.37% | 2,550,028 |
| Dec 22, 2025 | $91.79 | $92.08 | $90.87 | $91.99 | +0.54% | 2,144,912 |
| Dec 19, 2025 | $92.51 | $93.01 | $91.45 | $91.50 | -0.77% | 6,062,367 |
| Dec 18, 2025 | $92.49 | $92.84 | $91.91 | $92.21 | +0.41% | 2,821,097 |
| Dec 17, 2025 | $92.97 | $93.14 | $91.67 | $91.83 | -1.06% | 3,647,562 |
| Dec 16, 2025 | $93.44 | $94.20 | $92.63 | $92.81 | -1.00% | 2,113,786 |
| Dec 15, 2025 | $92.13 | $94.02 | $91.58 | $93.75 | +1.52% | 2,499,035 |
| Dec 12, 2025 | $93.36 | $93.57 | $91.71 | $92.35 | -1.04% | 3,197,762 |
| Dec 11, 2025 | $92.98 | $93.86 | $92.60 | $93.32 | -0.01% | 2,504,557 |
| Dec 10, 2025 | $93.23 | $93.55 | $92.21 | $93.33 | +0.11% | 2,248,137 |
| Dec 9, 2025 | $93.23 | $94.24 | $93.21 | $93.23 | +0.36% | 2,972,670 |
| Dec 8, 2025 | $94.17 | $94.21 | $92.55 | $92.90 | -1.40% | 3,219,723 |
| Dec 5, 2025 | $93.93 | $94.82 | $93.63 | $94.22 | -0.25% | 3,317,394 |
| Dec 4, 2025 | $93.96 | $95.00 | $93.40 | $94.46 | +0.23% | 3,742,637 |
| Dec 3, 2025 | $93.25 | $94.26 | $92.39 | $94.24 | +1.37% | 5,825,977 |
| Dec 2, 2025 | $95.07 | $95.07 | $92.92 | $92.97 | -1.71% | 2,029,152 |
| Dec 1, 2025 | $96.67 | $96.99 | $94.42 | $94.59 | -3.00% | 2,295,460 |
| Nov 28, 2025 | $97.00 | $97.66 | $96.66 | $97.52 | +1.00% | 928,696 |
| Nov 26, 2025 | $95.93 | $96.86 | $95.54 | $96.55 | +1.34% | 1,902,132 |
| Nov 25, 2025 | $95.80 | $96.03 | $94.58 | $95.27 | -0.22% | 2,318,242 |
| Nov 24, 2025 | $93.70 | $95.74 | $93.16 | $95.48 | +1.90% | 3,527,983 |
| Nov 21, 2025 | $93.57 | $94.21 | $92.74 | $93.70 | +0.37% | 2,601,140 |
| Nov 20, 2025 | $94.63 | $95.89 | $93.35 | $93.35 | -0.72% | 3,767,156 |
| Nov 19, 2025 | $94.45 | $95.10 | $93.70 | $94.03 | -0.43% | 2,179,320 |
| Nov 18, 2025 | $95.54 | $96.20 | $94.43 | $94.44 | -1.15% | 2,481,865 |
| Nov 17, 2025 | $95.45 | $96.38 | $94.75 | $95.54 | +0.52% | 2,949,066 |
| Nov 14, 2025 | $94.29 | $95.65 | $93.98 | $95.05 | +0.67% | 2,465,007 |
| Nov 13, 2025 | $95.43 | $96.00 | $94.30 | $94.42 | -2.20% | 2,706,508 |
| Nov 12, 2025 | $96.89 | $97.21 | $96.25 | $96.54 | -0.34% | 2,247,194 |
| Nov 11, 2025 | $96.80 | $97.33 | $95.75 | $96.87 | -0.25% | 2,197,922 |
| Nov 10, 2025 | $97.21 | $98.46 | $97.00 | $97.11 | -0.08% | 2,657,551 |
| Nov 7, 2025 | $95.89 | $97.19 | $95.17 | $97.19 | +1.56% | 2,658,677 |
| Nov 6, 2025 | $96.23 | $96.76 | $95.67 | $95.70 | -0.60% | 1,786,484 |
| Nov 5, 2025 | $96.26 | $97.10 | $95.46 | $96.28 | +0.05% | 2,212,765 |
| Nov 4, 2025 | $96.88 | $97.09 | $95.85 | $96.23 | -0.66% | 2,511,396 |
| Nov 3, 2025 | $95.82 | $97.47 | $94.93 | $96.87 | +0.81% | 3,291,583 |
| Oct 31, 2025 | $96.12 | $97.01 | $95.56 | $96.09 | +0.04% | 3,196,601 |
| Oct 30, 2025 | $95.18 | $97.22 | $95.10 | $96.05 | +0.62% | 3,029,593 |
| Oct 29, 2025 | $94.00 | $96.97 | $92.76 | $95.46 | +0.46% | 4,739,569 |
| Oct 28, 2025 | $98.00 | $98.00 | $95.01 | $95.02 | -2.40% | 2,543,319 |
| Oct 27, 2025 | $97.33 | $97.38 | $95.73 | $97.36 | +0.81% | 3,179,857 |
| Oct 24, 2025 | $96.12 | $97.22 | $95.73 | $96.58 | +0.95% | 2,217,642 |
| Oct 23, 2025 | $96.21 | $96.72 | $95.44 | $95.67 | -0.34% | 1,964,844 |
| Oct 22, 2025 | $95.98 | $96.54 | $95.59 | $96.00 | +0.36% | 2,018,871 |
| Oct 21, 2025 | $96.84 | $97.11 | $95.03 | $95.66 | -1.09% | 1,999,862 |
| Oct 20, 2025 | $96.38 | $96.94 | $95.58 | $96.71 | – | 2,793,404 |
Seasonality
ETR 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 | 0.8% | 0.8% | 2.3% | 2.2% | 0.6% | -1.7% | 3.7% | 1.7% | -2.1% | 6.8% | 3.4% | -1.3% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 10 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 3.7% | 12.4% | 4.9% | 4.9% | -7.0% | 5.3% | -6.3% | -0.6% | -6.6% | 10.9% | ||
| 2025 | 6.9% | 8.5% | -2.1% | -2.7% | 0.9% | -0.2% | 8.8% | -1.9% | 5.8% | 3.1% | 2.2% | -5.2% |
| 2024 | -1.4% | 3.0% | 4.0% | 0.9% | 6.6% | -4.9% | 8.4% | 5.1% | 9.0% | 17.6% | 1.7% | -2.9% |
| 2023 | -3.8% | -4.0% | 4.7% | -0.1% | -7.8% | -0.8% | 5.5% | -6.2% | -2.9% | 3.3% | 7.3% | -0.2% |
| 2022 | -0.8% | -5.0% | 11.0% | 1.8% | 2.1% | -6.4% | 2.2% | 1.0% | -12.7% | 6.5% | 9.6% | -3.2% |
| 2021 | -4.5% | -8.0% | 14.6% | 9.9% | -2.8% | -5.3% | 3.2% | 8.4% | -10.2% | 3.7% | -1.6% | 12.3% |
| 2020 | 9.8% | -10.5% | -19.6% | 1.6% | 7.6% | -7.9% | 12.1% | -4.8% | -0.6% | 2.7% | 8.5% | -8.3% |
| 2019 | 3.6% | 5.7% | 2.5% | 1.3% | 1.1% | 6.0% | 2.6% | 7.8% | 4.0% | 3.5% | -3.4% | 2.9% |
| 2018 | -3.3% | -2.5% | 3.9% | 3.6% | 0.3% | -0.1% | 0.6% | 4.0% | -2.9% | 3.5% | 4.8% | -1.1% |
| 2017 | -2.5% | 8.3% | -0.9% | 0.4% | 4.9% | -2.9% | -0.1% | 4.4% | -3.5% | 13.0% | 1.3% | -5.9% |