ETF ESG BTG Historical Data - ESGB11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.49	-1.42392966361	104.64	105.48	102.67	84	104.3615677	FU
4	4.55	4.61460446247	98.6	106.51	96.81	222	100.2219455	FU
12	-1.05	-1.00767754319	104.2	106.51	94.64	192	99.53790362	FU
26	-3.71	-3.47183230395	106.86	110.24	94.64	240	102.83523754	FU
52	-5.6	-5.14942528736	108.75	113.6	91.25	405	102.02180566	FU
156	-20.35	-16.4777327935	123.5	124.53	81.41	2610	103.60752425	FU
260	2.15	2.12871287129	101	130.25	81.41	3109	107.44565573	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	103.15	0.25	0.24	102.9	103.83	102.87	48
1721424600	102.9	0.23	0.22	102.9	102.9	102.9	35
1721338200	102.67	-2.41	-2.29	104.51	104.51	102.67	95
1721251800	105.08	0.03	0.03	104.72	105.18	104.72	98
1721165340	105.05	-0.11	-0.10	104.31	105.48	104.31	115
1721079000	105.16	0.68	0.65	104.64	105.16	104.64	78
1720819800	104.48	-0.11	-0.11	106.51	106.51	104.48	87
1720733400	104.59	1.01	0.98	105.5	105.5	104.07	256
1720647000	103.58	0.42	0.41	103.16	103.83	103.16	97
1720560540	103.16	3.04	3.04	103.16	103.16	103.16	152
1720474200	100.12	-2.04	-2.00	100.12	100.12	100.12	3
1720215000	102.16	2.27	2.27	100	102.18	100	588
1720128600	99.89	0	0.00	99.89	99.89	99.89	0
1720042200	99.89	1.36	1.38	98.53	100.08	98.53	259
1719955800	98.53	-0.12	-0.12	98.53	98.53	98.53	131
1719869400	98.65	0.31	0.32	98.31	99.03	98.31	177
1719610200	98.34	-1.19	-1.20	99.53	99.53	98.34	152
1719523800	99.53	1.99	2.04	99.53	99.53	99.53	260
1719437400	97.54	-0.18	-0.18	97.63	97.63	96.81	73
1719351000	97.72	-0.2	-0.20	98.06	98.06	97.72	1476
1719264600	97.92	1.26	1.30	98.6	98.6	97.92	88
1719005400	96.66	0.85	0.89	96.01	96.66	96.01	54
1718918940	95.81	-0.08	-0.08	95	96.99	95	1969
1718832540	95.89	0.53	0.56	95.88	95.89	94.64	138
1718746200	95.36	0.47	0.50	95.36	95.36	95.36	10
1718659800	94.89	-1.26	-1.31	96.35	96.35	94.79	228
1718400600	96.15	0.54	0.56	96.15	96.15	96.15	129
1718314200	95.61	-0.6	-0.62	95.91	95.91	95.61	121
1718227800	96.21	-1.02	-1.05	97.37	97.37	96.21	154
1718141400	97.23	0.58	0.60	97.23	97.23	97.23	11
1718055000	96.65	-0.53	-0.55	96.93	96.93	96.65	4
1717795800	97.18	-1.17	-1.19	98.2	98.22	97.18	280
1717709400	98.35	0.39	0.40	98.35	98.35	98.35	5
1717622940	97.96	-0.03	-0.03	96.2	97.96	96.2	17
1717536600	97.99	-0.41	-0.42	97.77	98.02	97.74	85
1717450200	98.4	0	0.00	98.4	98.4	98.4	10
1717191000	98.4	-2.65	-2.62	98.59	98.59	98.4	2
1717018140	101.05	0	0.00	101.05	101.05	101.05	0
1716931740	101.05	0.46	0.46	99.7	101.45	99.7	10
1716845340	100.59	-0.43	-0.43	103	103.1	100.15	405
1716586200	101.02	-0.3	-0.30	101.32	101.8	101.02	921
1716499800	101.32	-0.37	-0.36	101.69	101.71	101.32	46
1716413340	101.69	-2.04	-1.97	102.31	102.31	101.69	108
1716327000	103.73	-0.1	-0.10	103.83	103.83	103.73	48
1716240600	103.83	0.12	0.12	103.16	103.83	103.16	98
1715981400	103.71	-0.21	-0.20	103.92	103.92	103.68	147
1715895000	103.92	0.58	0.56	103.92	103.92	103.92	44
1715808600	103.34	0.34	0.33	103	103.34	103	107
1715722200	103	0.53	0.52	103.63	103.63	103	40
1715635800	102.47	0.09	0.09	102.47	102.47	102.47	11
1715376600	102.38	-1.04	-1.01	102.49	102.49	102.38	161
1715290140	103.42	-1.4	-1.34	105.79	105.79	102.48	161
1715203800	104.82	0.34	0.33	104.48	104.82	104.16	100
1715117400	104.48	0.4	0.38	104.66	104.87	104.48	31
1715031000	104.08	-0.89	-0.85	104.99	104.99	104.08	11
1714771800	104.97	2.13	2.07	104.97	104.97	104.97	207
1714685400	102.84	1.69	1.67	102.99	102.99	102.84	193
1714512600	101.15	-1.13	-1.10	102.16	104.31	101.15	354
1714426200	102.28	0.45	0.44	104.2	104.2	102.28	88
1714167000	101.83	1.78	1.78	101.7	101.83	101.51	427
1714080540	100.05	-0.64	-0.64	99.77	100.8	99.77	1426
1713994200	100.69	-0.46	-0.45	101.04	101.04	100.69	238
1713907800	101.15	0.94	0.94	101.22	101.22	101.15	418

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ETF ESG BTG (ESGB11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ETF ESG BTG (ESGB11) Historical

ETF ESG BTG (ESGB11)

Professional-Grade Tools, for Individual Investors.

Your Recent History