Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ESF4P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 2,559.92 | -1.52 | -0.06% | 2,559.35 | 2,572.15 | 2,554.13 | 0 |
| Dec 12 2024 | 2,561.44 | -1.66 | -0.06% | 2,569.61 | 2,572.03 | 2,559.81 | 0 |
| Dec 11 2024 | 2,563.10 | -11.20 | -0.44% | 2,550.10 | 2,569.50 | 2,549.78 | 0 |
| Dec 10 2024 | 2,574.30 | 0.00 | 0.00% | 2,574.30 | 2,574.30 | 2,574.30 | 0 |
| Dec 09 2024 | 2,574.30 | 10.53 | 0.41% | 2,580.86 | 2,583.90 | 2,569.69 | 0 |
| Dec 06 2024 | 2,563.77 | 27.21 | 1.07% | 2,538.51 | 2,569.91 | 2,538.31 | 0 |
| Dec 05 2024 | 2,536.56 | 27.20 | 1.08% | 2,504.56 | 2,539.26 | 2,504.56 | 0 |
| Dec 04 2024 | 2,509.36 | 19.85 | 0.80% | 2,489.10 | 2,515.43 | 2,488.65 | 0 |
| Dec 03 2024 | 2,489.51 | 0.68 | 0.03% | 2,490.45 | 2,512.78 | 2,483.33 | 0 |
| Dec 02 2024 | 2,488.83 | -16.60 | -0.66% | 2,475.55 | 2,510.36 | 2,474.29 | 0 |
| Nov 29 2024 | 2,505.43 | 13.60 | 0.55% | 2,481.30 | 2,506.11 | 2,480.79 | 0 |
| Nov 28 2024 | 2,491.83 | 0.95 | 0.04% | 2,479.75 | 2,499.94 | 2,479.75 | 0 |
| Nov 27 2024 | 2,490.88 | 0.00 | 0.00% | 2,490.88 | 2,490.88 | 2,490.88 | 0 |
| Nov 26 2024 | 2,490.88 | -21.10 | -0.84% | 2,497.51 | 2,510.07 | 2,489.35 | 0 |
| Nov 25 2024 | 2,511.98 | 4.86 | 0.19% | 2,529.36 | 2,532.95 | 2,495.20 | 0 |
| Nov 22 2024 | 2,507.12 | 10.31 | 0.41% | 2,507.08 | 2,511.91 | 2,474.24 | 0 |
| Nov 21 2024 | 2,496.81 | -1.70 | -0.07% | 2,495.85 | 2,500.21 | 2,471.63 | 0 |
| Nov 20 2024 | 2,498.51 | -9.66 | -0.39% | 2,522.79 | 2,524.02 | 2,495.25 | 0 |
| Nov 19 2024 | 2,508.17 | -18.09 | -0.72% | 2,532.91 | 2,537.39 | 2,479.32 | 0 |
| Nov 18 2024 | 2,526.26 | 1.67 | 0.07% | 2,525.05 | 2,532.37 | 2,514.42 | 0 |
| Nov 15 2024 | 2,524.59 | -6.34 | -0.25% | 2,515.23 | 2,545.39 | 2,513.75 | 0 |
| Nov 14 2024 | 2,530.93 | 37.51 | 1.50% | 2,508.40 | 2,533.52 | 2,494.98 | 0 |
| Nov 13 2024 | 2,493.42 | -12.14 | -0.48% | 2,492.70 | 2,511.00 | 2,475.13 | 0 |
| Nov 12 2024 | 2,505.56 | -63.21 | -2.46% | 2,543.46 | 2,544.61 | 2,502.23 | 0 |
| Nov 11 2024 | 2,568.77 | 28.05 | 1.10% | 2,558.28 | 2,577.35 | 2,557.02 | 0 |
| Nov 08 2024 | 2,540.72 | -18.27 | -0.71% | 2,557.25 | 2,559.40 | 2,534.81 | 0 |
| Nov 07 2024 | 2,558.99 | 7.71 | 0.30% | 2,547.38 | 2,567.97 | 2,538.88 | 0 |
| Nov 06 2024 | 2,551.28 | -12.97 | -0.51% | 2,577.40 | 2,612.00 | 2,540.54 | 0 |
| Nov 05 2024 | 2,564.25 | 10.49 | 0.41% | 2,555.12 | 2,566.37 | 2,547.44 | 0 |
| Nov 04 2024 | 2,553.76 | -8.15 | -0.32% | 2,554.18 | 2,571.57 | 2,551.37 | 0 |
| Nov 01 2024 | 2,561.91 | 16.05 | 0.63% | 2,547.17 | 2,569.69 | 2,546.87 | 0 |
| Oct 31 2024 | 2,545.86 | -13.02 | -0.51% | 2,551.05 | 2,553.99 | 2,532.27 | 0 |
| Oct 30 2024 | 2,558.88 | -26.42 | -1.02% | 2,563.50 | 2,571.82 | 2,544.77 | 0 |
| Oct 29 2024 | 2,585.30 | -14.67 | -0.56% | 2,610.56 | 2,620.07 | 2,582.96 | 0 |
| Oct 28 2024 | 2,599.97 | 24.02 | 0.93% | 2,591.74 | 2,604.75 | 2,577.84 | 0 |
| Oct 25 2024 | 2,575.95 | -7.85 | -0.30% | 2,576.89 | 2,587.04 | 2,568.51 | 0 |
| Oct 24 2024 | 2,583.80 | -1.77 | -0.07% | 2,597.08 | 2,605.82 | 2,583.80 | 0 |
| Oct 23 2024 | 2,585.57 | -10.19 | -0.39% | 2,586.42 | 2,606.89 | 2,581.78 | 0 |
| Oct 22 2024 | 2,595.76 | -30.30 | -1.15% | 2,592.25 | 2,599.51 | 2,575.34 | 0 |
| Oct 21 2024 | 2,626.06 | 0.00 | 0.00% | 2,626.06 | 2,626.06 | 2,626.06 | 0 |
| Oct 18 2024 | 2,626.06 | 6.32 | 0.24% | 2,613.17 | 2,636.01 | 2,613.17 | 0 |
| Oct 17 2024 | 2,619.74 | 21.65 | 0.83% | 2,602.89 | 2,633.44 | 2,600.40 | 0 |
| Oct 16 2024 | 2,598.09 | 17.47 | 0.68% | 2,565.08 | 2,601.69 | 2,565.08 | 0 |
| Oct 15 2024 | 2,580.62 | -8.14 | -0.31% | 2,594.74 | 2,597.95 | 2,578.02 | 0 |
| Oct 14 2024 | 2,588.76 | 5.27 | 0.20% | 2,585.04 | 2,589.57 | 2,572.80 | 0 |
| Oct 11 2024 | 2,583.49 | 13.28 | 0.52% | 2,568.26 | 2,586.14 | 2,564.49 | 0 |
| Oct 10 2024 | 2,570.21 | -9.92 | -0.38% | 2,573.97 | 2,579.78 | 2,566.01 | 0 |
| Oct 09 2024 | 2,580.13 | 17.74 | 0.69% | 2,564.93 | 2,581.12 | 2,558.66 | 0 |
| Oct 08 2024 | 2,562.39 | -5.26 | -0.20% | 2,545.37 | 2,567.46 | 2,541.23 | 0 |
| Oct 07 2024 | 2,567.65 | 3.58 | 0.14% | 2,576.24 | 2,576.24 | 2,552.54 | 0 |
| Oct 04 2024 | 2,564.07 | 26.51 | 1.04% | 2,534.65 | 2,573.88 | 2,533.91 | 0 |
| Oct 03 2024 | 2,537.56 | -29.73 | -1.16% | 2,559.17 | 2,562.02 | 2,531.08 | 0 |
| Oct 02 2024 | 2,567.29 | -12.69 | -0.49% | 2,580.82 | 2,582.18 | 2,558.81 | 0 |
| Oct 01 2024 | 2,579.98 | -14.22 | -0.55% | 2,594.71 | 2,606.55 | 2,569.51 | 0 |
| Sep 30 2024 | 2,594.20 | -60.37 | -2.27% | 2,636.08 | 2,637.20 | 2,592.44 | 0 |
| Sep 27 2024 | 2,654.57 | 22.70 | 0.86% | 2,639.50 | 2,659.03 | 2,637.70 | 0 |
| Sep 26 2024 | 2,631.87 | 38.91 | 1.50% | 2,610.06 | 2,635.26 | 2,605.58 | 0 |
| Sep 25 2024 | 2,592.96 | -1.41 | -0.05% | 2,579.28 | 2,600.43 | 2,578.97 | 0 |
| Sep 24 2024 | 2,594.37 | 21.49 | 0.84% | 2,600.14 | 2,603.81 | 2,587.17 | 0 |
| Sep 23 2024 | 2,572.88 | -38.91 | -1.49% | 2,576.02 | 2,576.91 | 2,555.70 | 0 |
| Sep 20 2024 | 2,611.79 | -4.67 | -0.18% | 2,611.79 | 2,614.49 | 2,581.08 | 0 |
| Sep 19 2024 | 2,616.46 | 46.32 | 1.80% | 2,603.70 | 2,616.46 | 2,592.19 | 0 |
| Sep 18 2024 | 2,570.14 | -5.74 | -0.22% | 2,576.08 | 2,576.93 | 2,568.05 | 0 |
| Sep 17 2024 | 2,575.88 | 25.65 | 1.01% | 2,561.80 | 2,587.57 | 2,561.47 | 0 |
| Sep 16 2024 | 2,550.23 | -0.25 | -0.01% | 2,548.98 | 2,556.62 | 2,544.09 | 0 |
