Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ESF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 4.02 | 0.03 | 0.75% | 4.00 | 4.02 | 4.00 | 1,927 |
| Dec 20 2024 | 3.99 | 0.01 | 0.25% | 3.90 | 3.99 | 3.90 | 956 |
| Dec 19 2024 | 3.98 | 0.00 | 0.00% | 3.98 | 3.98 | 3.98 | 0.00 |
| Dec 18 2024 | 3.98 | -0.01 | -0.25% | 3.98 | 3.98 | 3.98 | 10 |
| Dec 17 2024 | 3.99 | 0.09 | 2.31% | 3.99 | 3.99 | 3.99 | 550 |
| Dec 16 2024 | 3.90 | 0.04 | 1.04% | 3.90 | 3.92 | 3.89 | 2,244 |
| Dec 13 2024 | 3.86 | 0.05 | 1.31% | 3.87 | 3.87 | 3.86 | 655 |
| Dec 12 2024 | 3.81 | -0.09 | -2.31% | 3.81 | 3.81 | 3.81 | 500 |
| Dec 11 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
| Dec 10 2024 | 3.90 | 0.02 | 0.52% | 3.90 | 3.90 | 3.90 | 249 |
| Dec 09 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
| Dec 06 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 351 |
| Dec 05 2024 | 3.88 | 0.07 | 1.84% | 3.88 | 3.88 | 3.88 | 100 |
| Dec 04 2024 | 3.81 | -0.07 | -1.80% | 3.87 | 3.87 | 3.81 | 758 |
| Dec 03 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 400 |
| Dec 02 2024 | 3.88 | 0.07 | 1.84% | 3.88 | 3.88 | 3.88 | 10 |
| Nov 29 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 470 |
| Nov 28 2024 | 3.81 | -0.03 | -0.78% | 3.81 | 3.81 | 3.81 | 651 |
| Nov 27 2024 | 3.84 | 0.00 | 0.00% | 3.84 | 3.84 | 3.84 | 5 |
| Nov 26 2024 | 3.84 | 0.03 | 0.79% | 3.80 | 3.84 | 3.80 | 1,501 |
| Nov 25 2024 | 3.81 | 0.00 | 0.00% | 3.87 | 3.88 | 3.80 | 7,605 |
| Nov 22 2024 | 3.81 | 0.06 | 1.60% | 3.75 | 3.88 | 3.75 | 16,605 |
| Nov 21 2024 | 3.75 | 0.09 | 2.46% | 3.66 | 3.75 | 3.66 | 6,774 |
| Nov 20 2024 | 3.66 | 0.02 | 0.55% | 3.66 | 3.73 | 3.57 | 44,240 |
| Nov 19 2024 | 3.64 | 0.12 | 3.41% | 3.76 | 3.88 | 3.44 | 258,967 |
| Nov 18 2024 | 3.52 | -0.08 | -2.22% | 3.60 | 3.60 | 3.52 | 2,680 |
| Nov 15 2024 | 3.60 | -0.10 | -2.70% | 3.61 | 3.78 | 3.60 | 2,341 |
| Nov 14 2024 | 3.70 | -0.02 | -0.54% | 3.61 | 3.70 | 3.61 | 186 |
| Nov 13 2024 | 3.72 | -0.01 | -0.27% | 3.73 | 3.73 | 3.72 | 1,800 |
| Nov 12 2024 | 3.73 | 0.04 | 1.08% | 3.64 | 3.73 | 3.56 | 1,122 |
| Nov 11 2024 | 3.69 | -0.11 | -2.89% | 3.88 | 3.94 | 3.69 | 5,343 |
| Nov 08 2024 | 3.80 | 0.02 | 0.53% | 3.98 | 3.98 | 3.70 | 7,831 |
| Nov 07 2024 | 3.78 | -0.38 | -9.13% | 4.15 | 4.15 | 3.78 | 6,650 |
| Nov 06 2024 | 4.16 | 0.00 | 0.00% | 4.20 | 4.20 | 4.16 | 509 |
| Nov 05 2024 | 4.16 | 0.00 | 0.00% | 4.19 | 4.20 | 4.16 | 1,041 |
| Nov 04 2024 | 4.16 | -0.07 | -1.65% | 4.16 | 4.16 | 4.16 | 81 |
| Nov 01 2024 | 4.23 | 0.08 | 1.93% | 4.23 | 4.23 | 4.23 | 22 |
| Oct 31 2024 | 4.15 | -0.17 | -3.94% | 4.31 | 4.31 | 4.15 | 1,350 |
| Oct 30 2024 | 4.32 | -0.05 | -1.14% | 4.41 | 4.41 | 4.32 | 1,430 |
| Oct 29 2024 | 4.37 | -0.23 | -5.00% | 4.40 | 4.42 | 4.37 | 2,128 |
| Oct 28 2024 | 4.60 | 0.22 | 5.02% | 4.51 | 4.60 | 4.43 | 1,265 |
| Oct 25 2024 | 4.38 | 0.10 | 2.34% | 4.19 | 4.38 | 4.19 | 151 |
| Oct 24 2024 | 4.28 | -0.02 | -0.47% | 4.30 | 4.30 | 4.28 | 710 |
| Oct 23 2024 | 4.30 | -0.25 | -5.49% | 4.51 | 4.51 | 4.26 | 5,072 |
| Oct 22 2024 | 4.55 | -0.15 | -3.19% | 4.62 | 4.67 | 4.55 | 5,038 |
| Oct 21 2024 | 4.70 | 0.20 | 4.44% | 4.59 | 4.70 | 4.50 | 10,546 |
| Oct 18 2024 | 4.50 | -0.06 | -1.32% | 4.60 | 4.70 | 4.50 | 6,590 |
| Oct 17 2024 | 4.56 | 0.16 | 3.64% | 4.50 | 4.70 | 4.47 | 17,733 |
| Oct 16 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 0.00 |
| Oct 15 2024 | 4.40 | 0.00 | 0.00% | 4.38 | 4.40 | 4.38 | 1,551 |
| Oct 14 2024 | 4.40 | 0.01 | 0.23% | 4.45 | 4.78 | 4.40 | 8,639 |
| Oct 11 2024 | 4.39 | -0.01 | -0.23% | 4.38 | 4.45 | 4.38 | 2,592 |
| Oct 10 2024 | 4.40 | 0.08 | 1.85% | 4.40 | 4.40 | 4.40 | 1,603 |
| Oct 09 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| Oct 08 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| Oct 07 2024 | 4.32 | 0.12 | 2.86% | 4.28 | 4.34 | 4.28 | 5,365 |
| Oct 04 2024 | 4.20 | -0.13 | -3.00% | 4.30 | 4.35 | 4.20 | 7,482 |
| Oct 03 2024 | 4.33 | 0.26 | 6.39% | 4.14 | 4.34 | 4.11 | 35,800 |
| Oct 02 2024 | 4.07 | 0.00 | 0.00% | 4.07 | 4.07 | 4.07 | 0.00 |
| Oct 01 2024 | 4.07 | 0.05 | 1.24% | 4.09 | 4.38 | 4.07 | 5,994 |
| Sep 30 2024 | 4.02 | -0.03 | -0.74% | 4.02 | 4.02 | 4.02 | 900 |
