Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESALF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 42.12 | 0.00 | 0.00% | 42.12 | 42.12 | 42.12 | 0 |
| May 01 2024 | 42.12 | 1.30 | 3.18% | 42.12 | 42.12 | 42.12 | 190 |
| Apr 30 2024 | 40.82 | 0.00 | 0.00% | 40.82 | 40.82 | 40.82 | 45 |
| Apr 29 2024 | 40.82 | 0.81 | 2.04% | 40.82 | 40.82 | 40.82 | 177 |
| Apr 26 2024 | 40.005 | 0.00 | 0.00% | 40.005 | 40.005 | 40.005 | 0 |
| Apr 25 2024 | 40.005 | -0.10 | -0.24% | 40.005 | 40.005 | 40.005 | 310 |
| Apr 24 2024 | 40.10 | 1.39 | 3.59% | 40.31 | 41.12 | 40.10 | 31,467 |
| Apr 23 2024 | 38.71 | 0.00 | 0.00% | 38.71 | 38.71 | 38.71 | 0 |
| Apr 22 2024 | 38.71 | -0.24 | -0.62% | 38.71 | 38.71 | 38.71 | 570 |
| Apr 19 2024 | 38.95 | 1.42 | 3.78% | 38.79 | 38.95 | 38.79 | 925 |
| Apr 18 2024 | 37.53 | -0.58 | -1.52% | 38.10 | 38.10 | 37.53 | 2,125 |
| Apr 17 2024 | 38.11 | -0.89 | -2.28% | 38.18 | 38.18 | 38.11 | 899 |
| Apr 16 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0 |
| Apr 15 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0 |
| Apr 12 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 0 |
| Apr 11 2024 | 39.00 | -0.20 | -0.51% | 39.00 | 39.00 | 39.00 | 120 |
| Apr 10 2024 | 39.20 | -1.18 | -2.91% | 39.19 | 39.20 | 38.59 | 2,260 |
| Apr 09 2024 | 40.375 | 0.00 | 0.00% | 40.375 | 40.375 | 40.375 | 0 |
| Apr 08 2024 | 40.375 | 0.26 | 0.64% | 40.365 | 40.375 | 40.365 | 288 |
| Apr 05 2024 | 40.12 | -0.18 | -0.45% | 40.12 | 40.12 | 40.12 | 100 |
| Apr 04 2024 | 40.30 | 0.42 | 1.05% | 40.31 | 40.31 | 39.15 | 750 |
| Apr 03 2024 | 39.88 | -0.26 | -0.64% | 39.88 | 39.88 | 39.88 | 1,630 |
| Apr 02 2024 | 40.135 | 0.00 | 0.00% | 40.135 | 40.135 | 40.135 | 0 |
| Apr 01 2024 | 40.135 | -1.55 | -3.71% | 40.135 | 40.135 | 40.135 | 320 |
| Mar 28 2024 | 41.682 | -0.67 | -1.58% | 42.33 | 42.33 | 41.225 | 392 |
| Mar 27 2024 | 42.35 | 0.05 | 0.12% | 42.35 | 42.35 | 42.35 | 670 |
| Mar 26 2024 | 42.30 | 0.00 | 0.00% | 42.30 | 42.30 | 42.30 | 0 |
| Mar 25 2024 | 42.30 | 0.11 | 0.27% | 42.30 | 42.30 | 42.30 | 935 |
| Mar 22 2024 | 42.185 | 0.19 | 0.44% | 42.195 | 42.195 | 42.185 | 1,240 |
| Mar 21 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0 |
| Mar 20 2024 | 42.00 | 0.02 | 0.05% | 42.00 | 42.00 | 42.00 | 110 |
| Mar 19 2024 | 41.98 | -1.17 | -2.71% | 41.98 | 41.98 | 41.98 | 220 |
| Mar 18 2024 | 43.15 | -0.73 | -1.66% | 43.89 | 43.89 | 43.15 | 200 |
| Mar 15 2024 | 43.88 | -0.14 | -0.32% | 43.88 | 43.88 | 43.88 | 135 |
| Mar 14 2024 | 44.02 | 0.00 | 0.00% | 44.02 | 44.02 | 44.02 | 0 |
| Mar 13 2024 | 44.02 | -0.20 | -0.45% | 44.02 | 44.02 | 44.02 | 670 |
| Mar 12 2024 | 44.22 | 1.65 | 3.88% | 44.22 | 44.22 | 44.22 | 440 |
| Mar 11 2024 | 42.57 | -1.12 | -2.56% | 43.32 | 43.32 | 42.57 | 398 |
| Mar 08 2024 | 43.69 | 2.62 | 6.38% | 43.33 | 43.90 | 43.33 | 4,324 |
| Mar 07 2024 | 41.07 | 1.32 | 3.32% | 41.9815 | 41.9815 | 41.07 | 414 |
| Mar 06 2024 | 39.75 | 0.00 | 0.00% | 39.75 | 39.75 | 39.75 | 0 |
| Mar 05 2024 | 39.75 | -0.75 | -1.85% | 39.75 | 39.75 | 39.75 | 377 |
| Mar 04 2024 | 40.50 | -0.63 | -1.53% | 39.76 | 40.50 | 39.76 | 553 |
| Mar 01 2024 | 41.13 | 0.17 | 0.42% | 40.26 | 41.13 | 40.26 | 1,101 |
| Feb 29 2024 | 40.96 | 0.00 | 0.00% | 40.96 | 40.96 | 40.96 | 0 |
| Feb 28 2024 | 40.96 | -0.24 | -0.58% | 40.96 | 40.96 | 40.96 | 202 |
| Feb 27 2024 | 41.20 | -0.03 | -0.06% | 41.20 | 41.20 | 41.20 | 2,030 |
| Feb 26 2024 | 41.225 | 1.14 | 2.83% | 40.18 | 41.225 | 40.18 | 1,436 |
| Feb 23 2024 | 40.09 | 0.00 | 0.00% | 40.09 | 40.09 | 40.09 | 0 |
| Feb 22 2024 | 40.09 | -1.76 | -4.19% | 40.09 | 40.09 | 40.09 | 223 |
| Feb 21 2024 | 41.845 | 0.00 | 0.00% | 41.845 | 41.845 | 41.845 | 0 |
| Feb 20 2024 | 41.845 | -2.02 | -4.59% | 42.10 | 43.32 | 41.845 | 1,387 |
| Feb 16 2024 | 43.86 | 1.31 | 3.08% | 42.995 | 43.86 | 42.995 | 376 |
| Feb 15 2024 | 42.55 | -0.95 | -2.18% | 40.63 | 42.55 | 40.63 | 1,176 |
| Feb 14 2024 | 43.50 | -0.77 | -1.74% | 42.75 | 43.50 | 42.75 | 3,000 |
| Feb 13 2024 | 44.27 | 0.00 | 0.00% | 44.27 | 44.27 | 44.27 | 0 |
| Feb 12 2024 | 44.27 | 1.50 | 3.51% | 42.79 | 44.27 | 42.79 | 400 |
| Feb 09 2024 | 42.77 | -0.73 | -1.67% | 43.60 | 45.50 | 42.74 | 718 |
| Feb 08 2024 | 43.495 | -2.12 | -4.64% | 43.06 | 43.495 | 42.76 | 680 |
| Feb 07 2024 | 45.61 | 0.00 | 0.00% | 45.61 | 45.61 | 45.61 | 0 |
| Feb 06 2024 | 45.61 | 0.00 | 0.00% | 45.61 | 45.61 | 45.61 | 0 |
| Feb 05 2024 | 45.61 | -0.61 | -1.33% | 46.10 | 47.00 | 45.61 | 1,919 |
