Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.40 | -0.02 | -0.45% | 4.40 | 4.49 | 4.40 | 193 |
| Jun 06 2024 | 4.42 | -0.04 | -0.90% | 4.48 | 4.59 | 4.39 | 4,122 |
| Jun 05 2024 | 4.46 | -0.01 | -0.22% | 4.41 | 4.61 | 4.40 | 17,475 |
| Jun 04 2024 | 4.47 | 0.02 | 0.45% | 4.45 | 4.47 | 4.41 | 1,109 |
| Jun 03 2024 | 4.45 | 0.05 | 1.14% | 4.50 | 4.50 | 4.45 | 155 |
| May 31 2024 | 4.40 | 0.00 | 0.00% | 4.45 | 4.45 | 4.40 | 502 |
| May 30 2024 | 4.40 | 0.09 | 2.09% | 4.35 | 4.50 | 4.35 | 3,021 |
| May 29 2024 | 4.31 | -0.13 | -2.93% | 4.45 | 4.48 | 4.31 | 1,879 |
| May 28 2024 | 4.44 | 0.04 | 0.91% | 4.49 | 4.49 | 4.26 | 2,890 |
| May 27 2024 | 4.40 | 0.00 | 0.00% | 4.41 | 4.47 | 4.31 | 4,558 |
| May 24 2024 | 4.40 | 0.09 | 2.09% | 4.40 | 4.40 | 4.20 | 8,306 |
| May 23 2024 | 4.31 | 0.30 | 7.48% | 3.94 | 4.65 | 3.94 | 19,000 |
| May 22 2024 | 4.01 | 0.15 | 3.89% | 3.96 | 4.04 | 3.93 | 6,298 |
| May 21 2024 | 3.86 | 0.07 | 1.85% | 3.74 | 4.00 | 3.74 | 4,142 |
| May 20 2024 | 3.79 | -0.06 | -1.56% | 3.83 | 3.83 | 3.72 | 1,900 |
| May 17 2024 | 3.85 | -0.05 | -1.28% | 3.84 | 3.96 | 3.77 | 4,309 |
| May 16 2024 | 3.90 | 0.25 | 6.85% | 3.74 | 4.00 | 3.70 | 23,676 |
| May 15 2024 | 3.65 | 0.11 | 3.11% | 3.57 | 3.75 | 3.57 | 11,143 |
| May 14 2024 | 3.54 | -0.06 | -1.67% | 3.45 | 3.55 | 3.45 | 349 |
| May 13 2024 | 3.60 | -0.18 | -4.76% | 3.84 | 3.84 | 3.54 | 11,263 |
| May 10 2024 | 3.78 | -0.22 | -5.50% | 4.04 | 4.04 | 3.76 | 6,359 |
| May 09 2024 | 4.00 | -0.18 | -4.31% | 4.16 | 4.16 | 4.00 | 1,734 |
| May 08 2024 | 4.18 | -0.12 | -2.79% | 4.32 | 4.33 | 4.10 | 10,450 |
| May 07 2024 | 4.30 | -0.09 | -2.05% | 4.38 | 4.38 | 4.25 | 1,689 |
| May 06 2024 | 4.39 | 0.22 | 5.28% | 4.17 | 4.39 | 4.10 | 3,461 |
| May 03 2024 | 4.17 | 0.07 | 1.71% | 4.17 | 4.26 | 4.02 | 6,612 |
| May 02 2024 | 4.10 | 0.03 | 0.74% | 3.90 | 4.15 | 3.90 | 3,298 |
| Apr 30 2024 | 4.07 | 0.07 | 1.75% | 4.02 | 4.07 | 4.00 | 1,300 |
| Apr 29 2024 | 4.00 | 0.02 | 0.50% | 3.98 | 4.00 | 3.98 | 1,541 |
| Apr 26 2024 | 3.98 | -0.01 | -0.25% | 3.97 | 3.98 | 3.97 | 960 |
| Apr 25 2024 | 3.99 | -0.01 | -0.25% | 4.09 | 4.09 | 3.90 | 3,700 |
| Apr 24 2024 | 4.00 | 0.14 | 3.63% | 4.20 | 4.20 | 3.93 | 19,258 |
| Apr 23 2024 | 3.86 | 0.18 | 4.89% | 3.69 | 3.90 | 3.67 | 19,888 |
| Apr 22 2024 | 3.68 | 0.07 | 1.94% | 3.61 | 3.69 | 3.61 | 13,039 |
| Apr 19 2024 | 3.61 | 0.01 | 0.28% | 3.63 | 3.65 | 3.57 | 7,336 |
| Apr 18 2024 | 3.60 | 0.16 | 4.65% | 3.40 | 3.70 | 3.40 | 7,381 |
| Apr 17 2024 | 3.44 | 0.13 | 3.93% | 3.33 | 3.45 | 3.32 | 6,933 |
| Apr 16 2024 | 3.31 | 0.01 | 0.30% | 3.30 | 3.31 | 3.20 | 9,273 |
| Apr 15 2024 | 3.30 | -0.20 | -5.71% | 3.50 | 3.59 | 3.27 | 25,810 |
| Apr 12 2024 | 3.50 | 0.01 | 0.29% | 3.48 | 3.51 | 3.41 | 2,713 |
| Apr 11 2024 | 3.49 | 0.01 | 0.29% | 3.44 | 3.49 | 3.44 | 940 |
| Apr 10 2024 | 3.48 | -0.03 | -0.85% | 3.57 | 3.57 | 3.34 | 4,639 |
| Apr 09 2024 | 3.51 | 0.26 | 8.00% | 3.27 | 3.60 | 3.27 | 6,355 |
| Apr 08 2024 | 3.25 | 0.05 | 1.56% | 3.26 | 3.29 | 3.25 | 3,128 |
| Apr 05 2024 | 3.20 | -0.10 | -3.03% | 3.32 | 3.49 | 3.20 | 16,322 |
| Apr 04 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.35 | 3.29 | 3,706 |
| Apr 03 2024 | 3.30 | -0.10 | -2.94% | 3.41 | 3.49 | 3.20 | 13,414 |
| Apr 02 2024 | 3.40 | 0.44 | 14.86% | 3.34 | 3.40 | 3.16 | 30,772 |
| Mar 28 2024 | 2.96 | 0.00 | 0.00% | 3.00 | 3.00 | 2.93 | 12,466 |
| Mar 27 2024 | 2.96 | -0.02 | -0.67% | 3.01 | 3.10 | 2.92 | 9,790 |
| Mar 26 2024 | 2.98 | -0.11 | -3.56% | 3.10 | 3.10 | 2.97 | 4,321 |
| Mar 25 2024 | 3.09 | 0.00 | 0.00% | 3.11 | 3.11 | 2.99 | 3,020 |
| Mar 22 2024 | 3.09 | 0.02 | 0.65% | 3.09 | 3.09 | 2.99 | 2,488 |
| Mar 21 2024 | 3.07 | -0.04 | -1.29% | 3.10 | 3.10 | 3.00 | 1,040 |
| Mar 20 2024 | 3.11 | 0.00 | 0.00% | 3.15 | 3.20 | 3.06 | 4,352 |
| Mar 19 2024 | 3.11 | -0.06 | -1.89% | 3.15 | 3.17 | 3.09 | 2,310 |
| Mar 18 2024 | 3.17 | 0.05 | 1.60% | 3.14 | 3.23 | 3.09 | 4,684 |
| Mar 15 2024 | 3.12 | -0.01 | -0.32% | 3.18 | 3.18 | 3.05 | 2,705 |
| Mar 14 2024 | 3.13 | -0.03 | -0.95% | 3.11 | 3.15 | 3.06 | 1,575 |
| Mar 13 2024 | 3.16 | 0.05 | 1.61% | 3.12 | 3.17 | 3.04 | 4,090 |
| Mar 12 2024 | 3.11 | 0.09 | 2.98% | 2.87 | 3.11 | 2.87 | 3,749 |
| Mar 11 2024 | 3.02 | -0.13 | -4.13% | 3.09 | 3.19 | 2.95 | 24,166 |
