Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ESDG3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 2,772.27 | -2.04 | -0.07% | 2,769.34 | 2,772.73 | 2,749.05 | 0 |
| Feb 27 2025 | 2,774.31 | -18.49 | -0.66% | 2,790.86 | 2,790.86 | 2,760.02 | 0 |
| Feb 26 2025 | 2,792.80 | 16.41 | 0.59% | 2,779.62 | 2,804.30 | 2,779.62 | 0 |
| Feb 25 2025 | 2,776.39 | -2.61 | -0.09% | 2,777.42 | 2,784.85 | 2,768.25 | 0 |
| Feb 24 2025 | 2,779.00 | -2.99 | -0.11% | 2,779.65 | 2,789.68 | 2,764.31 | 0 |
| Feb 21 2025 | 2,781.99 | 11.62 | 0.42% | 2,771.04 | 2,788.68 | 2,771.04 | 0 |
| Feb 20 2025 | 2,770.37 | -1.91 | -0.07% | 2,774.34 | 2,785.19 | 2,766.27 | 0 |
| Feb 19 2025 | 2,772.28 | -23.21 | -0.83% | 2,795.17 | 2,797.56 | 2,766.56 | 0 |
| Feb 18 2025 | 2,795.49 | -1.85 | -0.07% | 2,799.28 | 2,803.72 | 2,787.12 | 0 |
| Feb 17 2025 | 2,797.34 | 8.79 | 0.32% | 2,787.75 | 2,797.80 | 2,783.17 | 0 |
| Feb 14 2025 | 2,788.55 | -10.94 | -0.39% | 2,801.69 | 2,801.81 | 2,784.89 | 0 |
| Feb 13 2025 | 2,799.49 | 41.12 | 1.49% | 2,760.69 | 2,800.49 | 2,760.69 | 0 |
| Feb 12 2025 | 2,758.37 | 1.24 | 0.04% | 2,757.87 | 2,765.92 | 2,740.81 | 0 |
| Feb 11 2025 | 2,757.13 | 8.58 | 0.31% | 2,746.22 | 2,759.33 | 2,746.22 | 0 |
| Feb 10 2025 | 2,748.55 | 18.47 | 0.68% | 2,731.16 | 2,751.50 | 2,731.16 | 0 |
| Feb 07 2025 | 2,730.08 | -18.76 | -0.68% | 2,747.45 | 2,747.45 | 2,727.27 | 0 |
| Feb 06 2025 | 2,748.84 | 24.46 | 0.90% | 2,725.59 | 2,752.31 | 2,725.59 | 0 |
| Feb 05 2025 | 2,724.38 | 10.09 | 0.37% | 2,712.92 | 2,724.59 | 2,701.96 | 0 |
| Feb 04 2025 | 2,714.29 | -2.01 | -0.07% | 2,716.18 | 2,718.77 | 2,696.11 | 0 |
| Feb 03 2025 | 2,716.30 | -21.47 | -0.78% | 2,733.23 | 2,733.23 | 2,693.43 | 0 |
| Jan 31 2025 | 2,737.77 | 4.18 | 0.15% | 2,735.19 | 2,751.89 | 2,734.77 | 0 |
| Jan 30 2025 | 2,733.59 | 25.65 | 0.95% | 2,709.05 | 2,735.06 | 2,709.05 | 0 |
| Jan 29 2025 | 2,707.94 | 17.37 | 0.65% | 2,692.82 | 2,715.64 | 2,689.25 | 0 |
| Jan 28 2025 | 2,690.57 | 10.17 | 0.38% | 2,682.35 | 2,703.96 | 2,682.35 | 0 |
| Jan 27 2025 | 2,680.40 | -8.94 | -0.33% | 2,688.56 | 2,688.56 | 2,655.63 | 0 |
| Jan 24 2025 | 2,689.34 | 18.67 | 0.70% | 2,695.31 | 2,708.22 | 2,683.83 | 0 |
| Jan 23 2025 | 2,670.67 | 0.00 | 0.00% | 2,670.67 | 2,670.67 | 2,670.67 | 0 |
| Jan 22 2025 | 2,670.67 | 0.00 | 0.00% | 2,670.67 | 2,670.67 | 2,670.67 | 0 |
| Jan 21 2025 | 2,670.67 | 11.87 | 0.45% | 2,659.29 | 2,670.95 | 2,655.32 | 0 |
| Jan 20 2025 | 2,658.80 | 1.56 | 0.06% | 2,656.78 | 2,666.02 | 2,648.81 | 0 |
| Jan 17 2025 | 2,657.24 | 19.33 | 0.73% | 2,638.90 | 2,664.02 | 2,638.90 | 0 |
| Jan 16 2025 | 2,637.91 | 35.86 | 1.38% | 2,604.28 | 2,638.62 | 2,604.28 | 0 |
| Jan 15 2025 | 2,602.05 | 29.79 | 1.16% | 2,574.55 | 2,607.37 | 2,574.55 | 0 |
| Jan 14 2025 | 2,572.26 | -2.91 | -0.11% | 2,576.98 | 2,592.04 | 2,570.81 | 0 |
| Jan 13 2025 | 2,575.17 | -18.92 | -0.73% | 2,587.86 | 2,587.86 | 2,564.40 | 0 |
| Jan 10 2025 | 2,594.09 | -24.67 | -0.94% | 2,619.16 | 2,620.34 | 2,591.50 | 0 |
| Jan 09 2025 | 2,618.76 | 11.66 | 0.45% | 2,603.33 | 2,620.24 | 2,595.58 | 0 |
| Jan 08 2025 | 2,607.10 | -7.77 | -0.30% | 2,616.37 | 2,624.47 | 2,592.79 | 0 |
| Jan 07 2025 | 2,614.87 | 9.39 | 0.36% | 2,606.83 | 2,621.52 | 2,600.10 | 0 |
| Jan 06 2025 | 2,605.48 | 30.19 | 1.17% | 2,575.25 | 2,606.39 | 2,575.25 | 0 |
| Jan 03 2025 | 2,575.29 | -21.87 | -0.84% | 2,596.20 | 2,597.47 | 2,571.13 | 0 |
| Jan 02 2025 | 2,597.16 | 15.67 | 0.61% | 2,581.50 | 2,598.68 | 2,572.71 | 0 |
| Dec 31 2024 | 2,581.49 | 12.98 | 0.51% | 2,568.37 | 2,581.90 | 2,564.27 | 0 |
| Dec 30 2024 | 2,568.51 | -15.68 | -0.61% | 2,581.79 | 2,581.79 | 2,561.84 | 0 |
| Dec 27 2024 | 2,584.19 | 13.23 | 0.51% | 2,568.05 | 2,584.19 | 2,562.76 | 0 |
| Dec 24 2024 | 2,570.96 | 4.33 | 0.17% | 2,567.64 | 2,574.43 | 2,567.64 | 0 |
| Dec 23 2024 | 2,566.63 | -2.12 | -0.08% | 2,567.08 | 2,574.23 | 2,554.17 | 0 |
| Dec 20 2024 | 2,568.75 | -4.73 | -0.18% | 2,567.90 | 2,573.69 | 2,538.84 | 0 |
| Dec 19 2024 | 2,573.48 | -39.73 | -1.52% | 2,606.01 | 2,606.01 | 2,567.24 | 0 |
| Dec 18 2024 | 2,613.21 | 1.46 | 0.06% | 2,611.38 | 2,617.69 | 2,608.68 | 0 |
| Dec 17 2024 | 2,611.75 | -0.28 | -0.01% | 2,608.31 | 2,615.61 | 2,597.22 | 0 |
| Dec 16 2024 | 2,612.03 | -3.32 | -0.13% | 2,616.36 | 2,616.36 | 2,604.08 | 0 |
| Dec 13 2024 | 2,615.35 | -13.66 | -0.52% | 2,625.35 | 2,629.88 | 2,609.97 | 0 |
| Dec 12 2024 | 2,629.01 | -0.79 | -0.03% | 2,628.96 | 2,632.56 | 2,622.78 | 0 |
| Dec 11 2024 | 2,629.80 | -6.27 | -0.24% | 2,619.37 | 2,634.42 | 2,612.86 | 0 |
| Dec 10 2024 | 2,636.07 | 0.00 | 0.00% | 2,636.07 | 2,636.07 | 2,636.07 | 0 |
| Dec 09 2024 | 2,636.07 | -2.39 | -0.09% | 2,638.51 | 2,650.13 | 2,629.98 | 0 |
| Dec 06 2024 | 2,638.46 | 7.25 | 0.28% | 2,630.94 | 2,645.56 | 2,627.56 | 0 |
| Dec 05 2024 | 2,631.21 | 4.18 | 0.16% | 2,627.32 | 2,634.12 | 2,624.00 | 0 |
| Dec 04 2024 | 2,627.03 | 10.35 | 0.40% | 2,618.81 | 2,630.70 | 2,616.62 | 0 |
| Dec 03 2024 | 2,616.68 | 10.55 | 0.40% | 2,606.57 | 2,622.12 | 2,606.57 | 0 |
| Dec 02 2024 | 2,606.13 | 20.32 | 0.79% | 2,585.35 | 2,606.57 | 2,576.96 | 0 |
