First Trust Enhanced Stocks, Bonds & Gold ETF (ESBG)
NYSEARCA: ESBG · Real-Time Price · USD
22.07
-0.37 (-1.66%)
At close: Apr 28, 2026, 4:00 PM EDT
22.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ESBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.11 | 22.11 | 22.07 | 22.07 | 22.07 | -1.66% | 499 |
| Apr 27, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.44% | 81 |
| Apr 24, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.64% | 124 |
| Apr 23, 2026 | 22.56 | 22.56 | 22.40 | 22.40 | 22.40 | -0.73% | 1,222 |
| Apr 22, 2026 | 22.52 | 22.56 | 22.52 | 22.56 | 22.56 | 1.50% | 535 |
| Apr 21, 2026 | 22.27 | 22.27 | 22.23 | 22.23 | 22.23 | -2.44% | 209 |
| Apr 20, 2026 | 22.80 | 22.80 | 22.78 | 22.78 | 22.78 | -0.75% | 185 |
| Apr 17, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.82% | 112 |
| Apr 16, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.54 | 0.09% | 223 |
| Apr 15, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.52 | -0.05% | 102 |
| Apr 14, 2026 | 22.46 | 22.58 | 22.46 | 22.54 | 22.54 | 2.14% | 624 |
| Apr 13, 2026 | 21.95 | 22.06 | 21.93 | 22.06 | 22.06 | 0.44% | 1,968 |
| Apr 10, 2026 | 22.07 | 22.07 | 21.97 | 21.97 | 21.97 | -0.32% | 432 |
| Apr 9, 2026 | 22.01 | 22.04 | 22.01 | 22.04 | 22.04 | 0.95% | 214 |
| Apr 8, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.91% | 36 |
| 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 |