Tuttle Capital Shareholders First Index ETF (ESGX)
BATS: ESGX · Real-Time Price · USD
25.30
-0.06 (-0.24%)
Nov 19, 2024, 9:30 AM EST - Market open
ESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.62% | - |
| Nov 19, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.24% | - |
| Nov 18, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.21% | - |
| Nov 15, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.10% | 1 |
| Nov 14, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.93% | 2 |
| Nov 13, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.23% | 2 |
| Nov 12, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.68% | 3 |
| Nov 11, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.22% | 100 |
| Nov 8, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.92% | 2 |
| Nov 7, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.16% | 2 |
| Nov 6, 2024 | 25.67 | 25.73 | 25.67 | 25.73 | 25.73 | 1.52% | 297 |
| Nov 5, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.15% | 2 |
| Nov 4, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.80% | 2 |
| Nov 1, 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 24.86 | 0.34% | 204 |
| Oct 31, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.69% | 35 |
| Oct 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.86% | 35 |
| Oct 29, 2024 | 25.45 | 25.46 | 25.42 | 25.42 | 25.42 | 0.14% | 309 |
| Oct 28, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.81% | 32 |
| Oct 25, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.77% | 40 |
| Oct 24, 2024 | 25.50 | 25.50 | 25.37 | 25.37 | 25.37 | 0.30% | 1,163 |
| Oct 23, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.60% | 50 |
| Oct 22, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.82% | - |
| Oct 21, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.21% | - |
| Oct 18, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.30% | 10 |
| Oct 17, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.02% | 2 |
| Oct 16, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.55% | 10 |
| Oct 15, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.20% | 31 |
| Oct 14, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.71% | 31 |
| Oct 11, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.17% | 4 |
| Oct 10, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.72% | 4 |
| Oct 9, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.48% | 133 |
| Oct 8, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.09% | 1 |
| Oct 7, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.01% | 33 |
| Oct 4, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.51% | 10 |
| Oct 3, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.22% | 20 |
| Oct 2, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.34% | 127 |
| Oct 1, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.74% | 4 |
| Sep 30, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.22% | 4 |
| Sep 27, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.30% | 211 |
| Sep 26, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.71% | 28 |
| Sep 25, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.00% | 28 |
| Sep 24, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.33% | 157 |
| Sep 23, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.57% | - |
| Sep 20, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.71% | 32 |
| Sep 19, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.02% | 5 |
| Sep 18, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.13% | 191 |
| Sep 17, 2024 | 25.51 | 25.51 | 25.47 | 25.51 | 25.51 | 0.06% | 474 |
| Sep 16, 2024 | 25.47 | 25.49 | 25.47 | 25.49 | 25.49 | 0.37% | 168 |
| Sep 13, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.25% | 22 |
| Sep 12, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.43% | 138 |
| Sep 11, 2024 | 24.75 | 24.98 | 24.75 | 24.98 | 24.98 | -0.08% | 315 |