First Trust Enhanced Stocks, Bonds & Gold ETF (ESBG)
NYSEARCA: ESBG · Real-Time Price · USD
22.07
+0.19 (0.88%)
At close: Jan 9, 2026, 4:00 PM EST
22.01
-0.06 (-0.28%)
After-hours: Jan 9, 2026, 8:00 PM EST
ESBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.02 | 22.07 | 22.01 | 22.07 | 22.07 | 0.87% | 2,197 |
| Jan 8, 2026 | 21.81 | 21.88 | 21.75 | 21.88 | 21.88 | 0.33% | 1,104 |
| Jan 7, 2026 | 21.93 | 21.93 | 21.81 | 21.81 | 21.81 | -0.87% | 352 |
| Jan 6, 2026 | 21.89 | 22.00 | 21.89 | 22.00 | 22.00 | 1.33% | 1,022 |
| Jan 5, 2026 | 21.73 | 21.76 | 21.71 | 21.71 | 21.71 | 2.32% | 2,030 |
| Jan 2, 2026 | 21.38 | 21.38 | 21.14 | 21.22 | 21.22 | 0.09% | 1,226 |
| Dec 31, 2025 | 21.37 | 21.37 | 21.20 | 21.20 | 21.20 | -1.64% | 2,664 |
| Dec 30, 2025 | 21.56 | 21.56 | 21.55 | 21.55 | 21.55 | 0.50% | 1,023 |
| Dec 29, 2025 | 21.53 | 21.53 | 21.36 | 21.45 | 21.45 | -3.18% | 20,592 |
| Dec 26, 2025 | 22.18 | 22.23 | 22.15 | 22.15 | 22.15 | 0.89% | 2,034 |
| Dec 24, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.01% | 83 |
| Dec 23, 2025 | 21.84 | 21.96 | 21.84 | 21.96 | 21.96 | 1.03% | 1,553 |
| Dec 22, 2025 | 21.74 | 21.75 | 21.74 | 21.74 | 21.73 | 2.02% | 424 |
| Dec 19, 2025 | 21.26 | 21.38 | 21.26 | 21.31 | 21.31 | -0.27% | 5,037 |
| Dec 18, 2025 | 21.21 | 21.37 | 21.21 | 21.36 | 21.36 | 0.66% | 919 |
| Dec 17, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.04% | 314 |
| Dec 16, 2025 | 21.22 | 21.22 | 21.20 | 21.21 | 21.21 | -0.46% | 1,356 |
| Dec 15, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.26 | 0.66% | 353 |
| Dec 12, 2025 | 21.13 | 21.17 | 21.13 | 21.17 | 21.12 | -0.36% | 258 |
| Dec 11, 2025 | 21.08 | 21.28 | 21.08 | 21.25 | 21.20 | 0.95% | 7,575 |
| Dec 10, 2025 | 20.81 | 21.05 | 20.81 | 21.05 | 21.00 | 0.79% | 9,397 |
| Dec 9, 2025 | 20.93 | 20.93 | 20.89 | 20.89 | 20.84 | 0.24% | 7,257 |
| Dec 8, 2025 | 20.93 | 20.93 | 20.84 | 20.84 | 20.79 | -1.08% | 861 |
| Dec 5, 2025 | 21.07 | 21.07 | 21.06 | 21.06 | 21.01 | 0.25% | 759 |
| Dec 4, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.96 | 0.17% | 497 |
| Dec 3, 2025 | 20.92 | 20.98 | 20.92 | 20.98 | 20.93 | 0.33% | 2,132 |
| Dec 2, 2025 | 20.81 | 21.00 | 20.81 | 20.91 | 20.86 | -0.73% | 315 |
| Dec 1, 2025 | 21.23 | 21.23 | 21.06 | 21.06 | 21.01 | -0.10% | 778 |
| Nov 28, 2025 | 20.93 | 21.08 | 20.93 | 21.08 | 21.03 | 1.32% | 688 |
| Nov 26, 2025 | 20.69 | 20.83 | 20.69 | 20.81 | 20.76 | 1.29% | 6,581 |
| Nov 25, 2025 | 20.46 | 20.64 | 20.46 | 20.54 | 20.49 | 0.66% | 2,172 |
| Nov 24, 2025 | 20.05 | 20.41 | 20.05 | 20.41 | 20.36 | 2.22% | 1,004 |
| Nov 21, 2025 | 19.94 | 20.14 | 19.94 | 19.96 | 19.91 | 0.49% | 1,765 |
| Nov 20, 2025 | 20.33 | 20.33 | 19.86 | 19.86 | 19.82 | -1.17% | 8,345 |