First Trust Enhanced Stocks, Bonds & Gold ETF (ESBG)
NYSEARCA: ESBG · Real-Time Price · USD
21.42
+0.12 (0.57%)
Apr 7, 2026, 4:00 PM EDT - Market closed
ESBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.59% | 280 |
| Apr 6, 2026 | 21.24 | 21.32 | 21.22 | 21.30 | 21.30 | -0.02% | 5,112 |
| Apr 2, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.12% | 30 |
| Apr 1, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.57% | 143 |
| Mar 31, 2026 | 20.97 | 21.21 | 20.97 | 21.21 | 21.21 | 4.05% | 3,053 |
| Mar 30, 2026 | 20.48 | 20.48 | 20.34 | 20.38 | 20.38 | -0.07% | 863 |
| Mar 27, 2026 | 20.44 | 20.45 | 20.40 | 20.40 | 20.40 | 0.92% | 550 |
| Mar 26, 2026 | 20.36 | 20.36 | 20.21 | 20.21 | 20.21 | -3.77% | 4,657 |
| Mar 25, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.93 | 2.08% | 101 |
| Mar 24, 2026 | 20.72 | 20.72 | 20.58 | 20.58 | 20.50 | -0.53% | 326 |
| Mar 23, 2026 | 20.58 | 20.75 | 20.58 | 20.69 | 20.61 | -0.62% | 3,966 |
| Mar 20, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.74 | -3.50% | 12 |
| Mar 19, 2026 | 21.39 | 21.57 | 21.39 | 21.57 | 21.49 | -3.16% | 329 |
| Mar 18, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.19 | -3.32% | 318 |
| Mar 17, 2026 | 23.07 | 23.07 | 23.04 | 23.04 | 22.96 | 0.08% | 430 |
| Mar 16, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 22.94 | 0.70% | 184 |
| Mar 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.78 | -1.44% | 148 |
| Mar 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.11 | -2.22% | 36 |
| Mar 11, 2026 | 23.70 | 23.72 | 23.65 | 23.72 | 23.63 | -0.36% | 1,034 |
| Mar 10, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.72 | 0.51% | 58 |
| Mar 9, 2026 | 23.12 | 23.69 | 23.12 | 23.69 | 23.60 | 0.42% | 982 |
| Mar 6, 2026 | 23.67 | 23.67 | 23.59 | 23.59 | 23.50 | 0.09% | 1,327 |
| Mar 5, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.48 | -1.34% | 132 |
| Mar 4, 2026 | 23.91 | 23.94 | 23.80 | 23.89 | 23.80 | -1.01% | 1,346 |
| Mar 3, 2026 | 23.63 | 24.13 | 23.61 | 24.13 | 24.04 | -1.74% | 890 |
| Mar 2, 2026 | 24.45 | 24.56 | 24.40 | 24.56 | 24.47 | 0.77% | 1,481 |
| Feb 27, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.28 | 0.75% | 213 |
| Feb 26, 2026 | 24.00 | 24.25 | 24.00 | 24.19 | 24.10 | 0.37% | 7,120 |
| Feb 25, 2026 | 24.31 | 24.31 | 24.09 | 24.10 | 24.01 | -0.07% | 4,397 |
| Feb 24, 2026 | 23.86 | 24.12 | 23.84 | 24.12 | 24.03 | -0.41% | 1,282 |
| Feb 23, 2026 | 24.18 | 24.23 | 24.08 | 24.22 | 24.13 | 1.45% | 8,792 |
| Feb 20, 2026 | 23.73 | 23.88 | 23.58 | 23.88 | 23.79 | 1.68% | 3,605 |
| Feb 19, 2026 | 23.56 | 23.56 | 23.43 | 23.48 | 23.39 | -0.11% | 629 |
| Feb 18, 2026 | 23.62 | 23.62 | 23.51 | 23.51 | 23.42 | 1.63% | 111 |
| Feb 17, 2026 | 22.98 | 23.20 | 22.98 | 23.13 | 23.05 | -1.70% | 2,013 |
| Feb 13, 2026 | 23.35 | 23.65 | 23.35 | 23.53 | 23.44 | 1.74% | 1,301 |
| Feb 12, 2026 | 23.20 | 23.20 | 23.13 | 23.13 | 23.04 | -3.36% | 560 |
| Feb 11, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.84 | 0.69% | 219 |
| Feb 10, 2026 | 23.80 | 23.80 | 23.77 | 23.77 | 23.68 | -0.74% | 270 |
| Feb 9, 2026 | 23.76 | 23.96 | 23.76 | 23.94 | 23.85 | 2.04% | 1,850 |
| Feb 6, 2026 | 23.38 | 23.48 | 23.35 | 23.47 | 23.38 | 3.68% | 1,430 |
| Feb 5, 2026 | 22.96 | 22.96 | 22.61 | 22.63 | 22.55 | -2.64% | 2,195 |
| Feb 4, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.16 | -0.30% | 791 |
| Feb 3, 2026 | 23.32 | 23.44 | 23.16 | 23.32 | 23.23 | 3.15% | 3,158 |
| Feb 2, 2026 | 22.64 | 22.77 | 22.57 | 22.60 | 22.52 | -2.54% | 2,836 |
| Jan 30, 2026 | 23.88 | 23.92 | 21.54 | 23.19 | 23.11 | -7.22% | 3,267 |
| Jan 29, 2026 | 25.47 | 27.03 | 24.38 | 25.00 | 24.91 | 0.16% | 21,619 |
| Jan 28, 2026 | 24.65 | 24.96 | 24.63 | 24.96 | 24.87 | 2.74% | 4,962 |
| Jan 27, 2026 | 23.90 | 24.34 | 23.90 | 24.29 | 24.20 | 2.05% | 1,364 |
| Jan 26, 2026 | 23.91 | 24.01 | 23.81 | 23.81 | 23.72 | 1.41% | 4,302 |