Energy Transition Special Opportunities Stock Price History

NYSE: ETSSFinanceBlank ChecksUSD

9.95-0.05 (-0.50%)

At close: Oct 9, 9:41 AM ET · Delayed 15 min

ETSS price history at a glance

The price history for Energy Transition Special Opportunities (ETSS) on this page begins on June 1, 2026, when the stock closed at $9.85; it most recently closed at $9.95 on October 5, 2026. The highest price in this record is $10.00, reached on September 28, 2026; the latest close is 0.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.00
Date of high: Sep 28, 2026
Low since 2026: $9.77
Date of low: Jun 1, 2026
52-week high: $10.00
52-week low: $9.77
IPO year: 2026
Last close: $9.95

ETSS returns

1 week

-0.10%

1 month

+0.10%

3 months

+0.61%

ETSS price return, excluding dividends.

ETSS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	9.95	9.95	9.95	9.95	-0.50%	109
Oct 7, 2026	10.00	10.00	10.00	10.00	0.00%	0
Oct 6, 2026	10.00	10.00	10.00	10.00	+0.40%	100
Oct 5, 2026	9.96	9.96	9.96	9.96	0.00%	0
Oct 2, 2026	9.96	9.96	9.96	9.96	0.00%	0
Oct 1, 2026	10.00	10.00	9.96	9.96	0.00%	97.90K
Sep 30, 2026	10.00	10.00	9.96	9.96	+0.30%	400
Sep 29, 2026	9.95	9.95	9.93	9.93	-0.20%	1.20K
Sep 28, 2026	9.95	9.95	9.95	9.95	0.00%	200
Sep 25, 2026	9.95	9.95	9.95	9.95	+0.30%	200
Sep 24, 2026	9.92	9.92	9.92	9.92	0.00%	300
Sep 23, 2026	9.95	9.95	9.92	9.92	0.00%	400
Sep 22, 2026	9.95	9.95	9.92	9.92	-0.20%	400
Sep 21, 2026	9.95	9.95	9.94	9.94	+0.10%	200
Sep 18, 2026	9.93	9.93	9.93	9.93	-0.20%	24.90K
Sep 17, 2026	9.94	9.95	9.92	9.95	+0.10%	747.60K
Sep 16, 2026	9.97	9.97	9.93	9.94	0.00%	50.80K
Sep 15, 2026	9.93	9.94	9.93	9.94	0.00%	149.20K
Sep 14, 2026	9.94	9.94	9.94	9.94	+0.10%	15.20K
Sep 11, 2026	9.93	9.93	9.93	9.93	0.00%	1.20K
Sep 10, 2026	9.93	9.93	9.93	9.93	-0.10%	28.80K
Sep 9, 2026	9.94	9.94	9.94	9.94	0.00%	300
Sep 8, 2026	9.93	9.94	9.93	9.94	+0.10%	31.90K
Sep 4, 2026	9.92	9.93	9.92	9.93	+0.10%	329.10K
Sep 3, 2026	9.93	9.93	9.92	9.92	+0.10%	250.80K
Sep 2, 2026	9.92	9.92	9.91	9.91	-0.10%	112.00K
Sep 1, 2026	9.93	9.93	9.92	9.92	-0.10%	235.60K
Aug 31, 2026	9.95	9.95	9.93	9.93	0.00%	400
Aug 28, 2026	9.93	9.93	9.93	9.93	0.00%	0
Aug 27, 2026	9.93	9.93	9.92	9.93	0.00%	120.30K
Aug 26, 2026	9.93	9.93	9.93	9.93	0.00%	12.00K
Aug 25, 2026	9.93	9.93	9.93	9.93	0.00%	30.20K
Aug 24, 2026	9.93	9.93	9.93	9.93	0.00%	85.20K
Aug 21, 2026	9.93	9.93	9.93	9.93	-0.10%	25.00K
Aug 20, 2026	9.94	9.94	9.94	9.94	0.00%	0
Aug 19, 2026	9.88	9.94	9.88	9.94	+0.61%	7.90K
Aug 18, 2026	9.88	9.88	9.88	9.88	+0.10%	700
Aug 17, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 14, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 13, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 12, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 11, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 10, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 7, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 6, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 5, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 4, 2026	9.87	9.87	9.87	9.87	0.00%	0
Aug 3, 2026	9.94	9.94	9.87	9.87	-0.10%	300
Jul 31, 2026	9.88	9.88	9.88	9.88	0.00%	0
Jul 30, 2026	9.88	9.88	9.88	9.88	+0.10%	800
Jul 29, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 28, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 27, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 24, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 23, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 22, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 21, 2026	9.87	9.87	9.87	9.87	0.00%	0
Jul 20, 2026	9.88	9.88	9.87	9.87	-0.10%	500
Jul 17, 2026	9.88	9.88	9.88	9.88	0.00%	0
Jul 16, 2026	9.88	9.88	9.88	9.88	+0.10%	100
Jul 15, 2026	9.87	9.88	9.87	9.87	-0.10%	18.00K
Jul 14, 2026	9.89	9.89	9.88	9.88	-0.10%	39.50K
Jul 13, 2026	9.90	9.90	9.89	9.89	0.00%	300
Jul 10, 2026	9.89	9.89	9.89	9.89	+0.10%	500
Jul 9, 2026	9.88	9.88	9.88	9.88	0.00%	0
Jul 8, 2026	9.93	9.93	9.88	9.88	-0.70%	700
Jul 7, 2026	9.95	9.95	9.95	9.95	+0.30%	2.00K
Jul 6, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jul 2, 2026	9.92	9.92	9.92	9.92	+0.20%	22.20K
Jul 1, 2026	9.90	9.90	9.88	9.90	0.00%	75.50K
Jun 30, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jun 29, 2026	9.95	9.95	9.90	9.90	0.00%	700
Jun 26, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jun 25, 2026	9.90	9.90	9.90	9.90	0.00%	0
Jun 24, 2026	9.90	9.90	9.90	9.90	+0.10%	5.00K
Jun 23, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 22, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 18, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 17, 2026	9.89	9.89	9.89	9.89	0.00%	0
Jun 16, 2026	9.89	9.89	9.89	9.89	+0.30%	900
Jun 15, 2026	9.86	9.86	9.86	9.86	0.00%	1.30K
Jun 12, 2026	9.86	9.86	9.86	9.86	0.00%	0
Jun 11, 2026	9.86	9.86	9.86	9.86	+0.10%	100
Jun 10, 2026	9.85	9.85	9.85	9.85	0.00%	0
Jun 9, 2026	9.89	9.89	9.85	9.85	0.00%	300
Jun 8, 2026	9.85	9.85	9.85	9.85	0.00%	0
Jun 5, 2026	9.87	9.87	9.85	9.85	-0.20%	7.00K
Jun 4, 2026	9.77	9.92	9.77	9.87	—	4.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETSS chart for longer ranges.