Skip to main content
Tuttle Capital Shareholders First Index ETF (ESGX)
BATS: ESGX · Real-Time Price · USD
26.14
-0.14 (-0.54%)
Dec 13, 2024, 4:00 PM EST - Market closed

ESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2525.2525.2525.2525.251.28%10
Dec 19, 202424.9324.9324.9324.9324.93-0.57%4
Dec 18, 202425.0825.0825.0825.0825.08-3.10%4
Dec 17, 202425.8825.8825.8825.8825.88-0.84%2
Dec 16, 202426.1026.1026.1026.1026.10-0.18%2
Dec 13, 202426.1426.1426.1426.1426.14-0.54%4
Dec 12, 202426.2826.2826.2826.2826.28-0.06%10
Dec 11, 202426.3026.3026.3026.3026.300.25%10
Dec 10, 202426.2326.2326.2326.2326.23-0.66%62
Dec 9, 202426.4126.4126.4126.4126.410.67%62
Dec 6, 202426.2326.2326.2326.2326.23-0.01%2
Dec 5, 202426.2426.2426.2426.2426.24-0.64%17
Dec 4, 202426.4126.4126.4126.4126.410.13%1
Dec 3, 202426.3726.3726.3726.3726.37-0.54%3
Dec 2, 202426.5126.5126.5126.5126.51-0.17%3
Nov 29, 202426.5626.5626.5626.5626.56-0.05%11
Nov 27, 202426.5726.5726.5726.5726.570.21%2
Nov 26, 202426.5226.5226.5226.5226.52-0.21%2
Nov 25, 202426.5726.5726.5726.5726.571.82%36
Nov 22, 202426.1026.1026.1026.1026.101.19%8
Nov 21, 202425.7925.7925.7925.7925.791.29%17
Nov 20, 202425.4625.4625.4625.4625.460.62%-
Nov 19, 202425.3025.3025.3025.3025.30-0.24%-
Nov 18, 202425.3625.3625.3625.3625.360.21%-
Nov 15, 202425.3125.3125.3125.3125.31-1.10%1
Nov 14, 202425.5925.5925.5925.5925.59-0.93%2
Nov 13, 202425.8325.8325.8325.8325.83-0.23%2
Nov 12, 202425.8925.8925.8925.8925.89-0.68%3
Nov 11, 202426.0726.0726.0726.0726.070.22%100
Nov 8, 202426.0126.0126.0126.0126.010.92%2
Nov 7, 202425.7725.7725.7725.7725.770.16%2
Nov 6, 202425.6725.7325.6725.7325.731.52%297
Nov 5, 202425.3525.3525.3525.3525.351.15%2
Nov 4, 202425.0625.0625.0625.0625.060.80%2
Nov 1, 202424.8524.8624.8524.8624.860.34%204
Oct 31, 202424.7824.7824.7824.7824.78-1.69%35
Oct 30, 202425.2025.2025.2025.2025.20-0.86%35
Oct 29, 202425.4525.4625.4225.4225.420.14%309
Oct 28, 202425.3825.3825.3825.3825.380.81%32
Oct 25, 202425.1825.1825.1825.1825.18-0.77%40
Oct 24, 202425.5025.5025.3725.3725.370.30%1,163
Oct 23, 202425.3025.3025.3025.3025.30-0.60%50
Oct 22, 202425.4525.4525.4525.4525.45-0.82%-
Oct 21, 202425.6625.6625.6625.6625.66-1.21%-
Oct 18, 202425.9725.9725.9725.9725.970.30%10
Oct 17, 202425.9025.9025.9025.9025.90-0.02%2
Oct 16, 202425.9025.9025.9025.9025.900.55%10
Oct 15, 202425.7625.7625.7625.7625.76-0.20%31
Oct 14, 202425.8125.8125.8125.8125.810.71%31
Oct 11, 202425.6325.6325.6325.6325.631.17%4
Oct 10, 202425.3425.3425.3425.3425.34-0.72%4
Oct 9, 202425.5225.5225.5225.5225.520.48%133
Oct 8, 202425.4025.4025.4025.4025.400.09%1
Oct 7, 202425.3725.3725.3725.3725.37-1.01%33
Oct 4, 202425.6325.6325.6325.6325.630.51%10
Oct 3, 202425.5025.5025.5025.5025.50-0.22%20
Oct 2, 202425.5625.5625.5625.5625.56-0.34%127
Oct 1, 202425.6525.6525.6525.6525.65-0.74%4
Sep 30, 202425.8425.8425.8425.8425.840.22%4
Sep 27, 202425.7825.7825.7825.7825.780.30%211
Sep 26, 202425.7025.7025.7025.7025.700.71%28
Sep 25, 202425.5225.5225.5225.5225.52-1.00%28
Sep 24, 202425.7825.7825.7825.7825.780.33%157
Sep 23, 202425.7025.7025.7025.7025.700.57%-
Sep 20, 202425.5525.5525.5525.5525.55-0.71%32
Sep 19, 202425.7325.7325.7325.7325.731.02%5
Sep 18, 202425.4725.4725.4725.4725.47-0.13%191
Sep 17, 202425.5125.5125.4725.5125.510.06%474
Sep 16, 202425.4725.4925.4725.4925.490.37%168
Sep 13, 202425.4025.4025.4025.4025.401.25%22
Sep 12, 202425.0825.0825.0825.0825.080.43%138
Sep 11, 202424.7524.9824.7524.9824.98-0.08%315