MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETS — Elite Express Holding Inc. Class A Common Stock
NasdaqElite Express Holding Inc. Class A Common Stock
$1.61
-0.12(-6.94%)
- O
- 1.69
- H
- 1.79
- L
- 1.56
- V
- 28.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.61
Period Return-54%
Period High$4.23
Period Low$0.39
Avg Daily Volume256.5K
Total Trading Days281
ETS — Historical OHLCV Price & Volume Table
Aug 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.69 | $1.79 | $1.56 | $1.61 | $-0.12 | -6.94% | 28,243 | $1.69 | $1.56 $1.79 |
| Oct 1, 2026 | $1.83 | $1.88 | $1.66 | $1.73 | $-0.06 | -3.35% | 76,486 | $1.75 | $1.66 $1.88 |
| Sep 30, 2026 | $1.67 | $1.85 | $1.67 | $1.79 | +$0.08 | +4.68% | 74,117 | $1.79 | $1.67 $1.85 |
| Sep 29, 2026 | $1.64 | $1.73 | $1.57 | $1.71 | +$0.07 | +4.27% | 61,531 | $1.64 | $1.57 $1.73 |
| Sep 28, 2026 | $1.55 | $1.80 | $1.49 | $1.64 | +$0.05 | +3.14% | 131,332 | $1.65 | $1.49 $1.80 |
| Sep 25, 2026 | $1.63 | $1.84 | $1.53 | $1.59 | $-0.04 | -2.45% | 88,276 | $1.59 | $1.53 $1.84 |
| Sep 24, 2026 | $1.59 | $1.75 | $1.56 | $1.63 | +$0.04 | +2.52% | 86,609 | $1.65 | $1.56 $1.75 |
| Sep 23, 2026 | $1.56 | $1.66 | $1.42 | $1.59 | $-0.06 | -3.64% | 295,790 | $1.53 | $1.42 $1.66 |
| Sep 22, 2026 | $2.08 | $2.08 | $1.65 | $1.65 | $-0.49 | -22.90% | 347,134 | $1.78 | $1.65 $2.08 |
| Sep 21, 2026 | $2.74 | $2.75 | $2.01 | $2.14 | $-0.46 | -17.69% | 598,597 | $2.23 | $2.01 $2.75 |
| Sep 18, 2026 | $2.21 | $2.74 | $2.21 | $2.60 | +$0.40 | +18.18% | 2,042,271 | $2.58 | $2.21 $2.74 |
| Sep 17, 2026 | $2.06 | $2.30 | $1.99 | $2.20 | +$0.14 | +6.80% | 229,868 | $2.14 | $1.99 $2.30 |
| Sep 16, 2026 | $1.97 | $2.25 | $1.94 | $2.06 | +$0.17 | +8.99% | 530,525 | $2.10 | $1.94 $2.25 |
| Sep 15, 2026 | $1.51 | $1.90 | $1.51 | $1.89 | +$0.31 | +19.62% | 499,024 | $1.72 | $1.51 $1.90 |
| Sep 14, 2026 | $1.53 | $1.66 | $1.52 | $1.58 | +$0.08 | +5.33% | 378,892 | $1.60 | $1.52 $1.66 |
| Sep 11, 2026 | $1.36 | $1.55 | $1.22 | $1.50 | +$0.11 | +7.91% | 376,857 | $1.40 | $1.22 $1.55 |
| Sep 10, 2026 | $1.31 | $1.44 | $1.25 | $1.39 | +$0.10 | +7.75% | 415,961 | $1.40 | $1.25 $1.44 |
| Sep 9, 2026 | $1.09 | $1.33 | $1.09 | $1.29 | +$0.17 | +15.18% | 480,935 | $1.26 | $1.09 $1.33 |
| Sep 8, 2026 | $0.87 | $1.26 | $0.77 | $1.12 | +$0.29 | +34.94% | 6,168,218 | $1.00 | $0.77 $1.26 |
| Sep 4, 2026 | $0.87 | $0.87 | $0.80 | $0.83 | $-0.00 | -0.24% | 6,096 | $0.82 | $0.80 $0.87 |
| Sep 3, 2026 | $0.80 | $0.85 | $0.80 | $0.83 | +$0.00 | +0.23% | 8,593 | $0.84 | $0.80 $0.85 |
| Sep 2, 2026 | $0.83 | $0.84 | $0.83 | $0.83 | +$0.03 | +3.28% | 4,363 | $0.82 | $0.83 $0.84 |
| Sep 1, 2026 | $0.85 | $0.89 | $0.80 | $0.80 | $-0.03 | -3.82% | 8,296 | $0.83 | $0.80 $0.89 |
| Aug 31, 2026 | $0.80 | $0.86 | $0.80 | $0.84 | +$0.02 | +1.96% | 4,360 | $0.84 | $0.80 $0.86 |
| Aug 28, 2026 | $0.92 | $0.92 | $0.79 | $0.82 | $-0.03 | -3.55% | 7,749 | $0.81 | $0.79 $0.92 |
| Aug 27, 2026 | $0.88 | $0.89 | $0.82 | $0.85 | +$0.04 | +5.11% | 11,547 | $0.85 | $0.82 $0.89 |
| Aug 26, 2026 | $0.88 | $0.88 | $0.81 | $0.81 | +$0.02 | +2.56% | 23,075 | $0.84 | $0.81 $0.88 |
| Aug 25, 2026 | $1.00 | $1.00 | $0.76 | $0.79 | $-0.21 | -20.96% | 120,912 | $0.86 | $0.76 $1.00 |
| Aug 24, 2026 | $1.15 | $1.15 | $0.98 | $1.00 | $-0.15 | -13.28% | 108,214 | $1.06 | $0.98 $1.15 |
| Aug 21, 2026 | $1.08 | $1.16 | $1.08 | $1.15 | +$0.07 | +6.48% | 8,763 | $1.11 | $1.08 $1.16 |