Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ESF5N Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 1,183.79 | -10.19 | -0.85% | 1,180.61 | 1,194.09 | 1,178.17 | 0 |
| Nov 29 2024 | 1,193.98 | 5.03 | 0.42% | 1,184.49 | 1,194.16 | 1,184.27 | 0 |
| Nov 28 2024 | 1,188.95 | 9.29 | 0.79% | 1,183.12 | 1,191.84 | 1,183.12 | 0 |
| Nov 27 2024 | 1,179.66 | -7.79 | -0.66% | 1,180.70 | 1,180.70 | 1,170.63 | 0 |
| Nov 26 2024 | 1,187.45 | -10.64 | -0.89% | 1,190.54 | 1,196.14 | 1,186.41 | 0 |
| Nov 25 2024 | 1,198.09 | 1.86 | 0.16% | 1,206.79 | 1,207.95 | 1,190.17 | 0 |
| Nov 22 2024 | 1,196.23 | 5.35 | 0.45% | 1,195.56 | 1,198.03 | 1,180.59 | 0 |
| Nov 21 2024 | 1,190.88 | -0.73 | -0.06% | 1,190.37 | 1,192.32 | 1,179.21 | 0 |
| Nov 20 2024 | 1,191.61 | -7.08 | -0.59% | 1,203.65 | 1,204.22 | 1,190.52 | 0 |
| Nov 19 2024 | 1,198.69 | -9.45 | -0.78% | 1,210.25 | 1,213.10 | 1,185.21 | 0 |
| Nov 18 2024 | 1,208.14 | 1.60 | 0.13% | 1,207.58 | 1,211.29 | 1,202.54 | 0 |
| Nov 15 2024 | 1,206.54 | -0.69 | -0.06% | 1,199.92 | 1,215.69 | 1,199.34 | 0 |
| Nov 14 2024 | 1,207.23 | 10.90 | 0.91% | 1,196.68 | 1,208.61 | 1,191.05 | 0 |
| Nov 13 2024 | 1,196.33 | 0.00 | 0.00% | 1,196.33 | 1,196.33 | 1,196.33 | 0 |
| Nov 12 2024 | 1,196.33 | -30.43 | -2.48% | 1,214.47 | 1,215.01 | 1,194.98 | 0 |
| Nov 11 2024 | 1,226.76 | 11.34 | 0.93% | 1,223.62 | 1,231.45 | 1,223.52 | 0 |
| Nov 08 2024 | 1,215.42 | -6.99 | -0.57% | 1,221.84 | 1,222.94 | 1,212.18 | 0 |
| Nov 07 2024 | 1,222.41 | 5.70 | 0.47% | 1,215.66 | 1,226.83 | 1,212.57 | 0 |
| Nov 06 2024 | 1,216.71 | -8.30 | -0.68% | 1,233.08 | 1,246.77 | 1,212.26 | 0 |
| Nov 05 2024 | 1,225.01 | 4.78 | 0.39% | 1,220.56 | 1,225.94 | 1,216.92 | 0 |
| Nov 04 2024 | 1,220.23 | -4.28 | -0.35% | 1,220.77 | 1,228.30 | 1,219.14 | 0 |
| Nov 01 2024 | 1,224.51 | 7.79 | 0.64% | 1,217.46 | 1,228.39 | 1,217.45 | 0 |
| Oct 31 2024 | 1,216.72 | -4.66 | -0.38% | 1,217.55 | 1,219.51 | 1,210.43 | 0 |
| Oct 30 2024 | 1,221.38 | -13.29 | -1.08% | 1,223.68 | 1,226.99 | 1,215.07 | 0 |
| Oct 29 2024 | 1,234.67 | -6.68 | -0.54% | 1,246.00 | 1,250.36 | 1,233.77 | 0 |
| Oct 28 2024 | 1,241.35 | 10.26 | 0.83% | 1,237.14 | 1,243.31 | 1,230.91 | 0 |
| Oct 25 2024 | 1,231.09 | -2.83 | -0.23% | 1,231.15 | 1,235.76 | 1,227.71 | 0 |
| Oct 24 2024 | 1,233.92 | -0.09 | -0.01% | 1,238.79 | 1,243.58 | 1,233.92 | 0 |
| Oct 23 2024 | 1,234.01 | -5.29 | -0.43% | 1,235.21 | 1,244.24 | 1,232.54 | 0 |
| Oct 22 2024 | 1,239.30 | -0.84 | -0.07% | 1,237.67 | 1,241.53 | 1,230.26 | 0 |
| Oct 21 2024 | 1,240.14 | -13.36 | -1.07% | 1,249.10 | 1,254.22 | 1,238.87 | 0 |
| Oct 18 2024 | 1,253.50 | 4.20 | 0.34% | 1,246.34 | 1,257.26 | 1,246.34 | 0 |
| Oct 17 2024 | 1,249.30 | 16.02 | 1.30% | 1,242.43 | 1,255.78 | 1,240.86 | 0 |
| Oct 16 2024 | 1,233.28 | 0.00 | 0.00% | 1,233.28 | 1,233.28 | 1,233.28 | 0 |
| Oct 15 2024 | 1,233.28 | -2.52 | -0.20% | 1,238.94 | 1,240.42 | 1,231.83 | 0 |
| Oct 14 2024 | 1,235.80 | 1.80 | 0.15% | 1,234.30 | 1,235.80 | 1,228.18 | 0 |
| Oct 11 2024 | 1,234.00 | 2.68 | 0.22% | 1,225.87 | 1,235.21 | 1,224.83 | 0 |
| Oct 10 2024 | 1,231.32 | 0.00 | 0.00% | 1,231.32 | 1,231.32 | 1,231.32 | 0 |
| Oct 09 2024 | 1,231.32 | 7.77 | 0.64% | 1,224.42 | 1,231.89 | 1,221.35 | 0 |
| Oct 08 2024 | 1,223.55 | -5.03 | -0.41% | 1,217.37 | 1,225.53 | 1,215.29 | 0 |
| Oct 07 2024 | 1,228.58 | 0.85 | 0.07% | 1,232.91 | 1,232.91 | 1,222.12 | 0 |
| Oct 04 2024 | 1,227.73 | 14.16 | 1.17% | 1,213.83 | 1,231.79 | 1,213.38 | 0 |
| Oct 03 2024 | 1,213.57 | -15.48 | -1.26% | 1,224.18 | 1,225.91 | 1,211.39 | 0 |
| Oct 02 2024 | 1,229.05 | -3.78 | -0.31% | 1,233.31 | 1,235.27 | 1,225.01 | 0 |
| Oct 01 2024 | 1,232.83 | -5.40 | -0.44% | 1,239.00 | 1,244.99 | 1,227.90 | 0 |
| Sep 30 2024 | 1,238.23 | -27.56 | -2.18% | 1,257.52 | 1,258.20 | 1,237.31 | 0 |
| Sep 27 2024 | 1,265.79 | 11.61 | 0.93% | 1,257.83 | 1,267.93 | 1,257.02 | 0 |
| Sep 26 2024 | 1,254.18 | 18.86 | 1.53% | 1,244.05 | 1,255.86 | 1,242.21 | 0 |
| Sep 25 2024 | 1,235.32 | -0.54 | -0.04% | 1,229.11 | 1,239.71 | 1,229.03 | 0 |
| Sep 24 2024 | 1,235.86 | 8.93 | 0.73% | 1,239.38 | 1,241.47 | 1,233.63 | 0 |
| Sep 23 2024 | 1,226.93 | -20.30 | -1.63% | 1,228.04 | 1,229.21 | 1,219.05 | 0 |
| Sep 20 2024 | 1,247.23 | -2.41 | -0.19% | 1,247.23 | 1,248.45 | 1,230.18 | 0 |
| Sep 19 2024 | 1,249.64 | 21.68 | 1.77% | 1,243.59 | 1,249.64 | 1,238.85 | 0 |
| Sep 18 2024 | 1,227.96 | -2.84 | -0.23% | 1,230.53 | 1,231.87 | 1,226.85 | 0 |
| Sep 17 2024 | 1,230.80 | 9.51 | 0.78% | 1,226.91 | 1,236.40 | 1,225.76 | 0 |
| Sep 16 2024 | 1,221.29 | -0.75 | -0.06% | 1,220.26 | 1,224.57 | 1,218.57 | 0 |
| Sep 13 2024 | 1,222.04 | 10.00 | 0.83% | 1,213.26 | 1,226.03 | 1,213.08 | 0 |
| Sep 12 2024 | 1,212.04 | 8.36 | 0.69% | 1,217.77 | 1,219.17 | 1,206.62 | 0 |
| Sep 11 2024 | 1,203.68 | -2.84 | -0.24% | 1,208.31 | 1,212.78 | 1,198.29 | 0 |
| Sep 10 2024 | 1,206.52 | -5.19 | -0.43% | 1,210.05 | 1,219.23 | 1,203.35 | 0 |
| Sep 09 2024 | 1,211.71 | 7.95 | 0.66% | 1,206.80 | 1,213.86 | 1,204.83 | 0 |
| Sep 06 2024 | 1,203.76 | -12.78 | -1.05% | 1,214.84 | 1,219.41 | 1,201.30 | 0 |
| Sep 05 2024 | 1,216.54 | 2.95 | 0.24% | 1,211.54 | 1,226.15 | 1,211.36 | 0 |
| Sep 04 2024 | 1,213.59 | -7.78 | -0.64% | 1,205.70 | 1,216.50 | 1,205.70 | 0 |
