Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ESVEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 7,920.54 | -3.09 | -0.04% | 7,908.86 | 7,921.12 | 7,846.31 | 0 |
| Feb 27 2025 | 7,923.63 | -115.48 | -1.44% | 8,019.92 | 8,019.92 | 7,890.13 | 0 |
| Feb 26 2025 | 8,039.11 | 74.67 | 0.94% | 7,962.86 | 8,076.27 | 7,962.86 | 0 |
| Feb 25 2025 | 7,964.44 | -24.41 | -0.31% | 7,964.94 | 7,999.15 | 7,940.65 | 0 |
| Feb 24 2025 | 7,988.85 | 3.49 | 0.04% | 7,991.77 | 8,027.88 | 7,931.47 | 0 |
| Feb 21 2025 | 7,985.36 | 12.58 | 0.16% | 7,974.94 | 8,008.47 | 7,958.08 | 0 |
| Feb 20 2025 | 7,972.78 | -44.10 | -0.55% | 8,015.15 | 8,047.99 | 7,964.09 | 0 |
| Feb 19 2025 | 8,016.88 | -60.12 | -0.74% | 8,066.35 | 8,113.03 | 8,006.07 | 0 |
| Feb 18 2025 | 8,077.00 | 19.05 | 0.24% | 8,066.51 | 8,103.89 | 8,048.35 | 0 |
| Feb 17 2025 | 8,057.95 | 77.61 | 0.97% | 7,978.94 | 8,061.07 | 7,978.94 | 0 |
| Feb 14 2025 | 7,980.34 | -15.47 | -0.19% | 8,002.32 | 8,022.61 | 7,966.57 | 0 |
| Feb 13 2025 | 7,995.81 | 125.62 | 1.60% | 7,877.60 | 8,000.21 | 7,877.60 | 0 |
| Feb 12 2025 | 7,870.19 | -16.41 | -0.21% | 7,888.61 | 7,909.27 | 7,821.22 | 0 |
| Feb 11 2025 | 7,886.60 | 31.85 | 0.41% | 7,848.99 | 7,892.14 | 7,841.57 | 0 |
| Feb 10 2025 | 7,854.75 | 23.16 | 0.30% | 7,835.00 | 7,872.06 | 7,827.38 | 0 |
| Feb 07 2025 | 7,831.59 | -26.29 | -0.33% | 7,852.11 | 7,887.56 | 7,816.76 | 0 |
| Feb 06 2025 | 7,857.88 | 95.24 | 1.23% | 7,764.78 | 7,867.31 | 7,764.78 | 0 |
| Feb 05 2025 | 7,762.64 | 13.84 | 0.18% | 7,741.25 | 7,763.99 | 7,701.77 | 0 |
| Feb 04 2025 | 7,748.80 | 30.24 | 0.39% | 7,726.17 | 7,762.21 | 7,683.55 | 0 |
| Feb 03 2025 | 7,718.56 | -97.38 | -1.25% | 7,765.68 | 7,765.68 | 7,660.70 | 0 |
| Jan 31 2025 | 7,815.94 | 21.52 | 0.28% | 7,806.57 | 7,857.90 | 7,806.57 | 0 |
| Jan 30 2025 | 7,794.42 | 74.55 | 0.97% | 7,720.20 | 7,804.22 | 7,720.20 | 0 |
| Jan 29 2025 | 7,719.87 | 45.26 | 0.59% | 7,677.37 | 7,765.71 | 7,677.37 | 0 |
| Jan 28 2025 | 7,674.61 | -9.08 | -0.12% | 7,685.98 | 7,756.75 | 7,674.39 | 0 |
| Jan 27 2025 | 7,683.69 | -114.71 | -1.47% | 7,788.00 | 7,788.00 | 7,614.00 | 0 |
| Jan 24 2025 | 7,798.40 | 76.10 | 0.99% | 7,785.11 | 7,840.82 | 7,780.49 | 0 |
| Jan 23 2025 | 7,722.30 | 0.00 | 0.00% | 7,722.30 | 7,722.30 | 7,722.30 | 0 |
| Jan 22 2025 | 7,722.30 | 0.00 | 0.00% | 7,722.30 | 7,722.30 | 7,722.30 | 0 |
| Jan 21 2025 | 7,722.30 | 26.19 | 0.34% | 7,696.50 | 7,722.62 | 7,670.47 | 0 |
| Jan 20 2025 | 7,696.11 | 8.62 | 0.11% | 7,699.55 | 7,723.06 | 7,673.20 | 0 |
| Jan 17 2025 | 7,687.49 | 43.20 | 0.57% | 7,652.84 | 7,731.76 | 7,652.84 | 0 |
| Jan 16 2025 | 7,644.29 | 58.66 | 0.77% | 7,593.37 | 7,649.05 | 7,593.37 | 0 |
| Jan 15 2025 | 7,585.63 | 105.13 | 1.41% | 7,474.42 | 7,607.47 | 7,473.98 | 0 |
| Jan 14 2025 | 7,480.50 | 14.61 | 0.20% | 7,472.09 | 7,546.19 | 7,472.09 | 0 |
| Jan 13 2025 | 7,465.89 | -55.85 | -0.74% | 7,497.30 | 7,497.30 | 7,424.85 | 0 |
| Jan 10 2025 | 7,521.74 | -54.62 | -0.72% | 7,586.67 | 7,593.41 | 7,516.74 | 0 |
| Jan 09 2025 | 7,576.36 | 25.30 | 0.34% | 7,546.30 | 7,590.17 | 7,528.47 | 0 |
| Jan 08 2025 | 7,551.06 | -7.86 | -0.10% | 7,559.58 | 7,603.66 | 7,510.33 | 0 |
| Jan 07 2025 | 7,558.92 | 28.46 | 0.38% | 7,541.73 | 7,584.23 | 7,508.24 | 0 |
| Jan 06 2025 | 7,530.46 | 139.94 | 1.89% | 7,392.41 | 7,532.45 | 7,392.41 | 0 |
| Jan 03 2025 | 7,390.52 | -45.91 | -0.62% | 7,427.62 | 7,430.47 | 7,376.07 | 0 |
| Jan 02 2025 | 7,436.43 | 67.84 | 0.92% | 7,367.39 | 7,436.60 | 7,359.12 | 0 |
| Dec 31 2024 | 7,368.59 | 30.40 | 0.41% | 7,334.63 | 7,370.03 | 7,329.51 | 0 |
| Dec 30 2024 | 7,338.19 | -34.42 | -0.47% | 7,371.47 | 7,378.48 | 7,322.49 | 0 |
| Dec 27 2024 | 7,372.61 | 61.97 | 0.85% | 7,316.32 | 7,372.87 | 7,306.15 | 0 |
| Dec 24 2024 | 7,310.64 | 13.75 | 0.19% | 7,296.65 | 7,324.14 | 7,296.65 | 0 |
| Dec 23 2024 | 7,296.89 | 4.89 | 0.07% | 7,301.35 | 7,332.86 | 7,284.26 | 0 |
| Dec 20 2024 | 7,292.00 | -89.65 | -1.21% | 7,362.69 | 7,362.69 | 7,208.00 | 0 |
| Dec 19 2024 | 7,381.65 | -133.58 | -1.78% | 7,481.98 | 7,481.98 | 7,374.45 | 0 |
| Dec 18 2024 | 7,515.23 | 58.54 | 0.79% | 7,455.85 | 7,528.67 | 7,455.85 | 0 |
| Dec 17 2024 | 7,456.69 | -6.74 | -0.09% | 7,452.12 | 7,476.63 | 7,407.23 | 0 |
| Dec 16 2024 | 7,463.43 | -9.89 | -0.13% | 7,477.48 | 7,477.76 | 7,443.41 | 0 |
| Dec 13 2024 | 7,473.32 | -28.12 | -0.37% | 7,496.35 | 7,512.04 | 7,455.79 | 0 |
| Dec 12 2024 | 7,501.44 | -5.06 | -0.07% | 7,506.69 | 7,523.83 | 7,489.91 | 0 |
