Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1ES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 113.40 | 0.40 | 0.35% | 112.40 | 113.40 | 112.40 | 67 |
| Jan 02 2025 | 113.00 | 3.00 | 2.73% | 112.40 | 113.00 | 112.40 | 91 |
| Dec 30 2024 | 110.00 | 1.00 | 0.92% | 109.60 | 110.00 | 109.60 | 115 |
| Dec 27 2024 | 109.00 | -0.80 | -0.73% | 110.80 | 110.80 | 107.80 | 139 |
| Dec 23 2024 | 109.80 | 0.80 | 0.73% | 109.80 | 109.80 | 109.80 | 35 |
| Dec 20 2024 | 109.00 | -1.00 | -0.91% | 107.40 | 109.00 | 107.40 | 22 |
| Dec 19 2024 | 110.00 | 3.00 | 2.80% | 106.00 | 111.20 | 105.20 | 505 |
| Dec 18 2024 | 107.00 | -1.40 | -1.29% | 108.40 | 108.40 | 107.00 | 95 |
| Dec 17 2024 | 108.40 | -1.40 | -1.28% | 109.40 | 109.40 | 108.20 | 190 |
| Dec 16 2024 | 109.80 | 1.80 | 1.67% | 108.40 | 110.60 | 108.40 | 93 |
| Dec 13 2024 | 108.00 | -0.40 | -0.37% | 109.00 | 109.00 | 106.00 | 66 |
| Dec 12 2024 | 108.40 | -1.60 | -1.45% | 111.00 | 111.00 | 108.40 | 130 |
| Dec 11 2024 | 110.00 | -1.00 | -0.90% | 110.00 | 110.00 | 110.00 | 67 |
| Dec 10 2024 | 111.00 | -0.20 | -0.18% | 111.80 | 111.80 | 111.00 | 73 |
| Dec 09 2024 | 111.20 | -2.00 | -1.77% | 112.60 | 112.80 | 110.80 | 84 |
| Dec 06 2024 | 113.20 | -3.20 | -2.75% | 114.20 | 114.20 | 113.20 | 27 |
| Dec 05 2024 | 116.40 | 0.80 | 0.69% | 116.80 | 116.80 | 116.40 | 42 |
| Dec 04 2024 | 115.60 | -0.40 | -0.34% | 116.80 | 116.80 | 115.60 | 16 |
| Dec 03 2024 | 116.00 | -0.80 | -0.68% | 116.00 | 116.60 | 116.00 | 32 |
| Dec 02 2024 | 116.80 | -0.80 | -0.68% | 118.40 | 118.40 | 116.20 | 42 |
| Nov 29 2024 | 117.60 | 2.40 | 2.08% | 116.60 | 117.60 | 116.60 | 31 |
| Nov 28 2024 | 115.20 | 0.20 | 0.17% | 115.20 | 115.20 | 115.20 | 45 |
| Nov 27 2024 | 115.00 | -3.80 | -3.20% | 115.00 | 115.00 | 115.00 | 5 |
| Nov 26 2024 | 118.80 | 0.00 | 0.00% | 118.80 | 118.80 | 118.80 | 0.00 |
| Nov 25 2024 | 118.80 | 1.80 | 1.54% | 117.80 | 118.80 | 117.00 | 36 |
| Nov 22 2024 | 117.00 | 0.00 | 0.00% | 116.40 | 117.20 | 116.40 | 163 |
| Nov 21 2024 | 117.00 | 0.80 | 0.69% | 116.60 | 117.60 | 116.60 | 130 |
| Nov 20 2024 | 116.20 | -0.60 | -0.51% | 115.80 | 116.60 | 115.80 | 202 |
| Nov 19 2024 | 116.80 | -0.20 | -0.17% | 118.00 | 118.00 | 116.80 | 30 |
| Nov 18 2024 | 117.00 | -1.40 | -1.18% | 116.00 | 117.40 | 116.00 | 19 |
| Nov 15 2024 | 118.40 | 0.00 | 0.00% | 118.40 | 118.40 | 118.40 | 0.00 |
| Nov 14 2024 | 118.40 | -1.40 | -1.17% | 119.80 | 120.00 | 118.40 | 94 |
| Nov 13 2024 | 119.80 | -0.20 | -0.17% | 119.80 | 119.80 | 119.80 | 4 |
| Nov 12 2024 | 120.00 | -1.80 | -1.48% | 119.20 | 120.40 | 119.20 | 153 |
| Nov 11 2024 | 121.80 | -4.00 | -3.18% | 120.00 | 122.60 | 120.00 | 264 |
| Nov 08 2024 | 125.80 | 3.80 | 3.11% | 120.20 | 125.80 | 120.20 | 208 |
| Nov 07 2024 | 122.00 | 2.00 | 1.67% | 121.00 | 122.20 | 120.80 | 253 |
| Nov 06 2024 | 120.00 | 2.40 | 2.04% | 118.20 | 120.00 | 118.20 | 27 |
| Nov 05 2024 | 117.60 | 3.60 | 3.16% | 114.80 | 117.60 | 114.60 | 233 |
| Nov 04 2024 | 114.00 | -2.00 | -1.72% | 113.80 | 115.40 | 113.40 | 441 |
| Nov 01 2024 | 116.00 | -1.80 | -1.53% | 117.00 | 117.00 | 116.00 | 24 |
| Oct 31 2024 | 117.80 | -2.20 | -1.83% | 116.40 | 117.80 | 115.80 | 98 |
| Oct 30 2024 | 120.00 | 3.40 | 2.92% | 116.20 | 120.00 | 116.20 | 25 |
| Oct 29 2024 | 116.60 | -0.20 | -0.17% | 118.00 | 118.00 | 116.60 | 115 |
| Oct 28 2024 | 116.80 | 0.80 | 0.69% | 116.60 | 117.20 | 116.60 | 195 |
| Oct 25 2024 | 116.00 | 4.20 | 3.76% | 112.20 | 116.00 | 112.20 | 82 |
| Oct 24 2024 | 111.80 | -0.20 | -0.18% | 112.40 | 112.40 | 111.80 | 64 |
| Oct 23 2024 | 112.00 | 1.00 | 0.90% | 110.60 | 115.40 | 110.60 | 72 |
| Oct 22 2024 | 111.00 | -8.80 | -7.35% | 115.80 | 115.80 | 110.20 | 173 |
| Oct 21 2024 | 119.80 | -7.60 | -5.97% | 126.60 | 126.60 | 119.80 | 34 |
| Oct 18 2024 | 127.40 | 0.40 | 0.31% | 127.40 | 127.40 | 127.40 | 22 |
| Oct 17 2024 | 127.00 | 0.60 | 0.47% | 127.00 | 127.00 | 127.00 | 10 |
| Oct 16 2024 | 126.40 | 2.60 | 2.10% | 124.20 | 126.40 | 124.00 | 152 |
| Oct 15 2024 | 123.80 | -0.20 | -0.16% | 125.80 | 125.80 | 123.80 | 39 |
| Oct 14 2024 | 124.00 | 0.20 | 0.16% | 124.00 | 124.00 | 124.00 | 39 |
| Oct 11 2024 | 123.80 | 1.60 | 1.31% | 124.20 | 124.20 | 123.80 | 215 |
| Oct 10 2024 | 122.20 | 0.60 | 0.49% | 121.80 | 122.20 | 121.80 | 7 |
| Oct 09 2024 | 121.60 | 0.60 | 0.50% | 121.80 | 121.80 | 121.60 | 15 |
| Oct 08 2024 | 121.00 | -2.20 | -1.79% | 122.60 | 122.60 | 121.00 | 12 |
| Oct 07 2024 | 123.20 | 0.00 | 0.00% | 123.60 | 123.60 | 123.20 | 225 |
