Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESOVUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.639144 | 0.004872 | 0.77% | 0.634079 | 0.641534 | 0.628682 | 16,892.00 |
| Jul 19 2024 | 0.634272 | 0.014514 | 2.34% | 0.61985 | 0.634977 | 0.617173 | 17,461.00 |
| Jul 18 2024 | 0.619759 | -0.011669 | -1.85% | 0.632518 | 0.63673 | 0.618642 | 15,732.00 |
| Jul 17 2024 | 0.631427 | 0.001114 | 0.18% | 0.629424 | 0.638385 | 0.625315 | 15,789.00 |
| Jul 16 2024 | 0.630313 | 0.003554 | 0.57% | 0.627764 | 0.637307 | 0.614976 | 16,775.00 |
| Jul 15 2024 | 0.626759 | 0.038717 | 6.58% | 2.04 | 2.07 | 0.602255 | 24,206.00 |
| Jul 14 2024 | 0.588043 | 0.013522 | 2.35% | 0.574572 | 0.59261 | 0.574572 | 17,897.00 |
| Jul 13 2024 | 0.57452 | 0.006651 | 1.17% | 0.567906 | 0.580499 | 0.564399 | 17,216.00 |
| Jul 12 2024 | 0.567869 | -0.02407 | -4.07% | 0.591847 | 0.597101 | 0.5599 | 17,458.00 |
| Jul 11 2024 | 0.591938 | -0.006407 | -1.07% | 0.596938 | 0.604081 | 0.584176 | 9,333.00 |
| Jul 10 2024 | 0.598346 | 0.001117 | 0.19% | 0.596184 | 0.607367 | 0.591561 | 13,389.00 |
| Jul 09 2024 | 0.597229 | 0.024463 | 4.27% | 0.573296 | 0.60228 | 0.566272 | 15,250.00 |
| Jul 08 2024 | 0.572766 | -0.000891 | -0.16% | 2.04 | 2.07 | 0.565183 | 24,316.00 |
| Jul 07 2024 | 0.573657 | -0.017258 | -2.92% | 0.593104 | 0.597972 | 0.573431 | 11,908.00 |
| Jul 06 2024 | 0.590915 | 0.005312 | 0.91% | 0.583824 | 0.61005 | 0.579962 | 13,011.00 |
| Jul 05 2024 | 0.585603 | -0.026731 | -4.37% | 0.613006 | 0.626077 | 0.556889 | 16,525.00 |
| Jul 04 2024 | 0.612334 | -0.039106 | -6.00% | 0.651561 | 0.655934 | 0.610455 | 14,844.00 |
| Jul 03 2024 | 0.65144 | -0.021982 | -3.26% | 0.675335 | 0.676863 | 0.644983 | 14,638.00 |
| Jul 02 2024 | 0.673422 | 0.005186 | 0.78% | 0.670248 | 0.683734 | 0.666505 | 14,677.00 |
| Jul 01 2024 | 0.668236 | 0.032833 | 5.17% | 2.04 | 2.07 | 0.661457 | 23,827.00 |
| Jun 30 2024 | 0.635404 | 0.009315 | 1.49% | 0.62657 | 0.653102 | 0.611557 | 7,276.00 |
| Jun 29 2024 | 0.626089 | -0.003756 | -0.60% | 0.629656 | 0.646358 | 0.616492 | 10,094.00 |
| Jun 28 2024 | 0.629844 | -0.007172 | -1.13% | 0.637671 | 0.650609 | 0.627891 | 15,453.00 |
| Jun 27 2024 | 0.637016 | 0.007333 | 1.16% | 0.630021 | 0.641911 | 0.62701 | 16,510.00 |
| Jun 26 2024 | 0.629683 | -0.007646 | -1.20% | 2.04 | 2.07 | 0.620484 | 25,605.00 |
| Jun 25 2024 | 0.637329 | 0.015549 | 2.50% | 0.620102 | 0.645992 | 0.619306 | 16,245.00 |
| Jun 24 2024 | 0.62178 | -0.048917 | -7.29% | 0.672009 | 0.680065 | 0.613033 | 17,252.00 |
| Jun 23 2024 | 0.670697 | -0.023023 | -3.32% | 0.693204 | 0.697759 | 0.669831 | 15,850.00 |
| Jun 22 2024 | 0.69372 | -0.011486 | -1.63% | 0.701743 | 0.70439 | 0.692688 | 16,290.00 |
| Jun 21 2024 | 0.705206 | -0.075953 | -9.72% | 0.781174 | 0.783966 | 0.699339 | 15,330.00 |
| Jun 20 2024 | 0.781159 | -0.00607 | -0.77% | 0.788703 | 0.805338 | 0.780755 | 14,224.00 |
| Jun 19 2024 | 0.787229 | -0.112899 | -12.54% | 0.90152 | 0.912783 | 0.771455 | 13,609.00 |
| Jun 18 2024 | 0.900127 | -0.02179 | -2.36% | 0.922825 | 0.95559 | 0.900127 | 9,854.00 |
| Jun 17 2024 | 0.921917 | -0.0037 | -0.40% | 2.04 | 2.07 | 0.907019 | 11,117.00 |
| Jun 16 2024 | 0.925617 | -0.058494 | -5.94% | 0.984044 | 0.989198 | 0.8952 | 11,626.00 |
| Jun 15 2024 | 0.984111 | -0.011525 | -1.16% | 0.995196 | 0.9978 | 0.979533 | 10,758.00 |
| Jun 14 2024 | 0.995636 | -0.083053 | -7.70% | 1.08 | 1.08 | 0.983202 | 11,247.00 |
| Jun 13 2024 | 1.08 | -0.030 | -2.90% | 1.11 | 1.18 | 1.06 | 5,639.00 |
| Jun 12 2024 | 1.11 | -0.020 | -1.69% | 1.13 | 1.16 | 1.11 | 8,806.00 |
| Jun 11 2024 | 1.13 | -0.010 | -0.82% | 1.14 | 1.16 | 1.12 | 9,011.00 |
| Jun 10 2024 | 1.14 | 0.020 | 1.60% | 2.04 | 2.07 | 1.12 | 10,643.00 |
| Jun 09 2024 | 1.12 | 0.030 | 2.31% | 1.10 | 1.14 | 1.09 | 8,787.00 |
| Jun 08 2024 | 1.10 | -0.010 | -1.32% | 1.11 | 1.11 | 1.09 | 9,318.00 |
| Jun 07 2024 | 1.11 | 0.00 | 0.28% | 1.11 | 1.13 | 1.09 | 8,979.00 |
| Jun 06 2024 | 1.11 | -0.080 | -6.60% | 1.19 | 1.19 | 1.08 | 10,458.00 |
| Jun 05 2024 | 1.19 | -0.080 | -6.37% | 2.04 | 3.00 | 1.18 | 11,199.00 |
| Jun 04 2024 | 1.27 | 0.020 | 1.28% | 1.25 | 1.29 | 1.23 | 4,773.00 |
| Jun 03 2024 | 1.25 | 0.040 | 3.05% | 1.21 | 1.27 | 1.21 | 8,998.00 |
| Jun 02 2024 | 1.21 | -0.050 | -3.62% | 1.26 | 1.26 | 1.18 | 9,062.00 |
| Jun 01 2024 | 1.26 | -0.050 | -3.55% | 1.31 | 1.31 | 1.25 | 7,826.00 |
| May 31 2024 | 1.31 | -0.050 | -3.44% | 1.35 | 1.38 | 1.30 | 8,119.00 |
| May 30 2024 | 1.35 | 0.00 | 0.03% | 1.35 | 1.37 | 1.32 | 8,683.00 |
| May 29 2024 | 1.35 | -0.090 | -6.18% | 1.44 | 1.45 | 1.35 | 6,912.00 |
| May 28 2024 | 1.44 | -0.050 | -3.09% | 1.49 | 1.49 | 1.41 | 7,644.00 |
| May 27 2024 | 1.49 | 0.050 | 3.65% | 2.04 | 2.07 | 1.41 | 8,909.00 |
| May 26 2024 | 1.43 | 0.030 | 2.25% | 1.40 | 1.44 | 1.39 | 7,138.00 |
| May 25 2024 | 1.40 | 0.020 | 1.26% | 1.38 | 1.41 | 1.38 | 7,104.00 |
| May 24 2024 | 1.39 | -0.060 | -4.05% | 1.44 | 1.45 | 1.35 | 10,450.00 |
| May 23 2024 | 1.44 | -0.010 | -0.91% | 1.46 | 1.47 | 1.42 | 6,872.00 |
| May 22 2024 | 1.46 | -0.130 | -8.25% | 1.59 | 1.59 | 1.45 | 7,030.00 |
| May 21 2024 | 1.59 | 0.060 | 3.71% | 1.53 | 1.61 | 1.53 | 6,285.00 |
| May 20 2024 | 1.53 | 0.040 | 2.84% | 2.04 | 2.80 | 1.45 | 10,003.00 |
| May 19 2024 | 1.49 | 0.010 | 0.81% | 1.48 | 1.49 | 1.47 | 6,946.00 |
| May 18 2024 | 1.48 | -0.060 | -3.63% | 1.53 | 1.53 | 1.44 | 5,800.00 |
| May 17 2024 | 1.53 | -0.050 | -3.30% | 1.59 | 1.61 | 1.53 | 7,046.00 |
| May 16 2024 | 1.58 | -0.140 | -8.18% | 1.72 | 1.73 | 1.58 | 6,917.00 |
| May 15 2024 | 1.73 | 0.020 | 1.17% | 1.71 | 1.73 | 1.68 | 6,899.00 |
| May 14 2024 | 1.71 | -0.030 | -1.84% | 1.74 | 1.76 | 1.70 | 7,547.00 |
| May 13 2024 | 1.74 | -0.020 | -1.08% | 2.04 | 2.61 | 1.73 | 8,841.00 |
| May 12 2024 | 1.76 | 0.010 | 0.85% | 1.75 | 1.77 | 1.74 | 5,789.00 |
| May 11 2024 | 1.74 | -0.020 | -1.27% | 1.76 | 1.77 | 1.73 | 5,654.00 |
| May 10 2024 | 1.76 | -0.040 | -1.97% | 1.79 | 1.81 | 1.75 | 5,445.00 |
| May 09 2024 | 1.80 | 0.070 | 3.81% | 1.73 | 1.81 | 1.72 | 5,670.00 |
| May 08 2024 | 1.73 | 0.030 | 1.62% | 1.71 | 1.74 | 1.69 | 5,659.00 |
| May 07 2024 | 1.71 | -0.070 | -3.86% | 1.77 | 1.79 | 1.70 | 5,987.00 |
| May 06 2024 | 1.77 | -0.020 | -0.86% | 2.04 | 2.75 | 1.77 | 7,141.00 |
| May 05 2024 | 1.79 | -0.020 | -0.94% | 1.81 | 1.81 | 1.77 | 5,981.00 |
| May 04 2024 | 1.81 | -0.010 | -0.81% | 1.82 | 1.85 | 1.79 | 5,726.00 |
| May 03 2024 | 1.82 | 0.030 | 1.85% | 1.79 | 1.83 | 1.74 | 9,509.00 |
| May 02 2024 | 1.79 | 0.030 | 1.65% | 1.74 | 1.82 | 1.72 | 5,916.00 |
| May 01 2024 | 1.76 | -0.080 | -4.36% | 1.82 | 1.84 | 1.68 | 5,715.00 |
| Apr 30 2024 | 1.84 | -0.080 | -4.08% | 1.92 | 1.94 | 1.77 | 5,644.00 |
| Apr 29 2024 | 1.92 | -0.030 | -1.33% | 2.04 | 2.65 | 1.88 | 9,440.00 |
| Apr 28 2024 | 1.94 | 0.00 | -0.24% | 1.95 | 1.97 | 1.93 | 5,287.00 |
| Apr 27 2024 | 1.95 | 0.010 | 0.29% | 1.94 | 1.99 | 1.92 | 5,047.00 |
| Apr 26 2024 | 1.94 | 0.020 | 1.19% | 1.92 | 2.00 | 1.91 | 5,121.00 |
| Apr 25 2024 | 1.92 | -0.010 | -0.46% | 1.93 | 1.94 | 1.89 | 5,330.00 |
| Apr 24 2024 | 1.93 | -0.130 | -6.10% | 2.06 | 2.10 | 1.92 | 6,526.00 |
| Apr 23 2024 | 2.05 | 0.010 | 0.57% | 2.04 | 2.08 | 2.01 | 4,932.00 |
| Apr 22 2024 | 2.04 | 0.020 | 0.98% | 2.04 | 2.81 | 2.00 | 7,512.00 |
| Apr 21 2024 | 2.02 | -0.020 | -1.03% | 2.04 | 2.07 | 2.00 | 5,185.00 |
| Apr 20 2024 | 2.04 | -0.080 | -3.78% | 2.12 | 2.12 | 2.02 | 4,767.00 |
