First Trust Enhanced Stocks, Bonds & Gold ETF (ESBG)
NYSEARCA: ESBG · Real-Time Price · USD
21.94
-0.18 (-0.83%)
At close: Sep 4, 2026, 4:00 PM EDT
21.94
0.00 (0.02%)
After-hours: Sep 4, 2026, 8:00 PM EDT
ESBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.84% | 324 |
| Sep 3, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 2.08% | 17 |
| Sep 2, 2026 | 21.67 | 21.67 | 21.59 | 21.67 | 21.67 | 1.03% | 615 |
| Sep 1, 2026 | 21.56 | 21.58 | 21.44 | 21.45 | 21.45 | -2.41% | 1,202 |
| Aug 31, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.48% | 28 |
| Aug 28, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.61% | 32 |
| Aug 27, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.57% | 14 |
| Aug 26, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.37% | 14 |
| Aug 25, 2026 | 22.86 | 22.86 | 22.85 | 22.86 | 22.86 | 0.79% | 321 |
| Aug 24, 2026 | 22.70 | 22.70 | 22.68 | 22.68 | 22.68 | 0.28% | 369 |
| Aug 21, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.59% | 398 |
| Aug 20, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.56% | 20 |
| Aug 19, 2026 | 22.30 | 22.39 | 22.25 | 22.39 | 22.39 | 3.04% | 1,862 |
| Aug 18, 2026 | 21.91 | 21.91 | 21.73 | 21.73 | 21.73 | -1.72% | 2,047 |
| Aug 17, 2026 | 22.17 | 22.17 | 22.11 | 22.11 | 22.11 | 0.49% | 5,105 |
| Aug 14, 2026 | 22.09 | 22.09 | 22.00 | 22.00 | 22.00 | 0.26% | 313 |
| Aug 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% | 34 |
| Aug 12, 2026 | 22.04 | 22.05 | 22.03 | 22.05 | 22.05 | 0.85% | 342 |
| Aug 11, 2026 | 21.89 | 21.89 | 21.86 | 21.86 | 21.86 | -0.50% | 139 |
| Aug 10, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.56% | 35 |
| Aug 7, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.82% | 148 |
| Aug 6, 2026 | 21.62 | 21.62 | 21.46 | 21.46 | 21.46 | -0.34% | 125 |
| Aug 5, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2.77% | 182 |
| Aug 4, 2026 | 20.80 | 20.95 | 20.80 | 20.95 | 20.95 | 1.77% | 375 |
| Aug 3, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.76% | 13 |
| Jul 31, 2026 | 20.25 | 20.43 | 20.25 | 20.43 | 20.43 | -0.46% | 624 |
| Jul 30, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.76% | 16 |
| Jul 29, 2026 | 20.61 | 20.61 | 20.17 | 20.17 | 20.17 | -0.62% | 214 |
| Jul 28, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.66% | 78 |
| Jul 27, 2026 | 20.29 | 20.43 | 20.29 | 20.43 | 20.43 | 0.60% | 406 |
| Jul 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.16% | 67 |
| Jul 23, 2026 | 20.24 | 20.27 | 20.24 | 20.27 | 20.27 | -2.33% | 150 |
| Jul 22, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.61% | 33 |
| Jul 21, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.72% | 217 |
| Jul 20, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.44% | 74 |
| Jul 17, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.01% | 23 |
| Jul 16, 2026 | 20.43 | 20.43 | 20.37 | 20.37 | 20.37 | -1.67% | 123 |
| Jul 15, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.30% | 55 |
| Jul 14, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.16% | 88 |
| Jul 13, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.41 | -2.33% | 69 |
| Jul 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.07% | 250 |
| Jul 9, 2026 | 20.96 | 20.96 | 20.89 | 20.89 | 20.89 | 1.14% | 392 |
| Jul 8, 2026 | 20.63 | 20.65 | 20.63 | 20.65 | 20.65 | -0.88% | 1,209 |
| Jul 7, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.83 | -1.13% | 230 |
| Jul 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.01% | 34 |
| Jul 2, 2026 | 20.87 | 20.87 | 20.86 | 20.86 | 20.86 | 1.43% | 1,849 |
| Jul 1, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.08% | 17 |
| Jun 30, 2026 | 20.49 | 20.60 | 20.49 | 20.55 | 20.55 | 0.47% | 409 |
| Jun 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.26% | 98 |
| Jun 26, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.92% | 11 |