First Trust Enhanced Stocks, Bonds & Gold ETF (ESBG)
NYSEARCA: ESBG · Real-Time Price · USD
20.57
-0.05 (-0.23%)
At close: Oct 19, 2026, 4:00 PM EDT
20.57
0.00 (0.00%)
After-hours: Oct 19, 2026, 6:30 PM EDT
ESBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 20.53 | 20.57 | 20.53 | 20.57 | 20.57 | -0.24% | 2,738 |
| Oct 16, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.67% | 20 |
| Oct 15, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.59% | 28 |
| Oct 14, 2026 | 20.35 | 20.43 | 20.35 | 20.43 | 20.43 | -1.63% | 213 |
| Oct 13, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.19% | 5 |
| Oct 12, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.66% | 59 |
| Oct 9, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.61% | 10 |
| Oct 8, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.07% | 27 |
| Oct 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.23% | 29 |
| Oct 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.02% | 44 |
| Oct 5, 2026 | 20.56 | 20.65 | 20.56 | 20.65 | 20.65 | 0.29% | 321 |
| Oct 2, 2026 | 20.53 | 20.59 | 20.53 | 20.59 | 20.59 | -0.08% | 6,674 |
| Oct 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.45% | 70 |
| Sep 30, 2026 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | -0.39% | 819 |
| Sep 29, 2026 | 20.55 | 20.59 | 20.41 | 20.59 | 20.59 | 0.65% | 369 |
| Sep 28, 2026 | 20.50 | 20.50 | 20.46 | 20.46 | 20.46 | -3.37% | 751 |
| Sep 25, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.72% | 116 |
| Sep 24, 2026 | 20.85 | 21.02 | 20.85 | 21.02 | 21.02 | -0.39% | 269 |
| Sep 23, 2026 | 21.23 | 21.23 | 21.18 | 21.19 | 21.10 | -2.18% | 566 |
| Sep 22, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.57 | 0.36% | 101 |
| Sep 21, 2026 | 21.43 | 21.58 | 21.43 | 21.58 | 21.49 | 0.53% | 209 |
| Sep 18, 2026 | 21.48 | 21.48 | 21.47 | 21.47 | 21.38 | 0.44% | 450 |
| Sep 17, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.29 | 2.17% | 24 |
| Sep 16, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.83 | -0.77% | 74 |
| Sep 15, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.00 | -0.26% | 29 |
| Sep 14, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.05 | -1.30% | 26 |
| Sep 11, 2026 | 21.53 | 21.55 | 21.41 | 21.41 | 21.33 | 0.70% | 4,077 |
| Sep 10, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.18 | -1.51% | 21 |
| Sep 9, 2026 | 21.70 | 21.70 | 21.59 | 21.59 | 21.50 | -0.08% | 229 |
| Sep 8, 2026 | 21.70 | 21.70 | 21.61 | 21.61 | 21.52 | -1.50% | 638 |
| Sep 4, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.85 | -0.84% | 324 |
| Sep 3, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.03 | 2.08% | 17 |
| Sep 2, 2026 | 21.67 | 21.67 | 21.59 | 21.67 | 21.58 | 1.03% | 615 |
| Sep 1, 2026 | 21.56 | 21.58 | 21.44 | 21.45 | 21.36 | -2.41% | 1,202 |
| Aug 31, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.89 | -0.48% | 28 |
| Aug 28, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.00 | -2.61% | 32 |
| Aug 27, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.59 | 0.57% | 14 |
| Aug 26, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.46 | -1.37% | 14 |
| Aug 25, 2026 | 22.86 | 22.86 | 22.85 | 22.86 | 22.77 | 0.79% | 321 |
| Aug 24, 2026 | 22.70 | 22.70 | 22.68 | 22.68 | 22.59 | 0.28% | 369 |
| Aug 21, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.53 | 1.59% | 398 |
| Aug 20, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.18 | -0.56% | 20 |
| Aug 19, 2026 | 22.30 | 22.39 | 22.25 | 22.39 | 22.30 | 3.04% | 1,862 |
| Aug 18, 2026 | 21.91 | 21.91 | 21.73 | 21.73 | 21.64 | -1.72% | 2,047 |
| Aug 17, 2026 | 22.17 | 22.17 | 22.11 | 22.11 | 22.02 | 0.49% | 5,105 |
| Aug 14, 2026 | 22.09 | 22.09 | 22.00 | 22.00 | 21.91 | 0.26% | 315 |
| Aug 13, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.86 | -0.45% | 34 |
| Aug 12, 2026 | 22.04 | 22.05 | 22.03 | 22.05 | 21.96 | 0.85% | 342 |
| Aug 11, 2026 | 21.89 | 21.89 | 21.86 | 21.86 | 21.77 | -0.50% | 139 |
| Aug 10, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.88 | 0.56% | 35 |