Skip to main content
logo
First Trust Enhanced Stocks, Bonds & Gold ETF (ESBG)
NYSEARCA: ESBG · Real-Time Price · USD
22.27
-0.77 (-3.32%)
Mar 18, 2026, 4:00 PM EDT - Market closed

ESBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202622.2722.2722.2722.28--3.32%317
Mar 17, 202623.0723.0723.0423.0423.040.08%430
Mar 16, 202623.0223.0223.0223.0223.020.70%184
Mar 13, 202622.8622.8622.8622.8622.86-1.44%148
Mar 12, 202623.2023.2023.2023.2023.20-2.22%36
Mar 11, 202623.7023.7223.6523.7223.72-0.36%1,034
Mar 10, 202623.8123.8123.8123.8123.810.51%58
Mar 9, 202623.1223.6923.1223.6923.690.42%982
Mar 6, 202623.6723.6723.5923.5923.590.09%1,327
Mar 5, 202623.5723.5723.5723.5723.57-1.34%132
Mar 4, 202623.9123.9423.8023.8923.89-1.01%1,346
Mar 3, 202623.6324.1323.6124.1324.13-1.74%890
Mar 2, 202624.4524.5624.4024.5624.560.77%1,481
Feb 27, 202624.3724.3724.3724.3724.370.75%213
Feb 26, 202624.0024.2524.0024.1924.190.37%7,120
Feb 25, 202624.3124.3124.0924.1024.10-0.07%4,397
Feb 24, 202623.8624.1223.8424.1224.12-0.41%1,282
Feb 23, 202624.1824.2324.0824.2224.221.45%8,792
Feb 20, 202623.7323.8823.5823.8823.881.68%3,605
Feb 19, 202623.5623.5623.4323.4823.48-0.11%629
Feb 18, 202623.6223.6223.5123.5123.511.63%111
Feb 17, 202622.9823.2022.9823.1323.13-1.70%2,013
Feb 13, 202623.3523.6523.3523.5323.531.74%1,301
Feb 12, 202623.2023.2023.1323.1323.13-3.36%560
Feb 11, 202623.9323.9323.9323.9323.930.69%219
Feb 10, 202623.8023.8023.7723.7723.77-0.74%270
Feb 9, 202623.7623.9623.7623.9423.942.04%1,850
Feb 6, 202623.3823.4823.3523.4723.463.68%1,430
Feb 5, 202622.9622.9622.6122.6322.63-2.64%2,195
Feb 4, 202623.2523.2523.2523.2523.25-0.30%791
Feb 3, 202623.3223.4423.1623.3223.323.15%3,158
Feb 2, 202622.6422.7722.5722.6022.60-2.54%2,836
Jan 30, 202623.8823.9221.5423.1923.19-7.22%3,267
Jan 29, 202625.4727.0324.3825.0025.000.16%21,619
Jan 28, 202624.6524.9624.6324.9624.962.74%4,962
Jan 27, 202623.9024.3423.9024.2924.292.05%1,364
Jan 26, 202623.9124.0123.8123.8123.811.41%4,302
Jan 23, 202623.4823.4823.4823.4823.470.89%137
Jan 22, 202622.9323.3322.9323.2723.271.80%15,498
Jan 21, 202622.8622.8622.8622.8622.861.50%87
Jan 20, 202622.5222.5222.5222.5222.521.24%282
Jan 16, 202622.1322.2922.1322.2422.24-0.38%1,442
Jan 15, 202622.3322.3322.3322.3322.33-0.21%68
Jan 14, 202622.3322.4222.2522.3722.370.29%6,742
Jan 13, 202622.3822.4622.3122.3122.31-0.53%3,274
Jan 12, 202622.4422.4422.4322.4322.431.60%505
Jan 9, 202622.0222.0722.0122.0722.070.87%2,197
Jan 8, 202621.8121.8821.7521.8821.880.33%1,104
Jan 7, 202621.9321.9321.8121.8121.81-0.87%352
Jan 6, 202621.8922.0021.8922.0022.001.33%1,022