Skip to main content
Tuttle Capital Shareholders First Index ETF (ESGX)
BATS: ESGX · Real-Time Price · USD
25.34
-0.10 (-0.38%)
Feb 20, 2025, 4:00 PM EST - Market closed

ESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.0025.0025.0025.0025.00-1.34%19
Feb 20, 202525.3425.3425.3425.3425.34-0.39%19
Feb 19, 202525.4425.4425.4425.4425.440.04%15
Feb 18, 202525.4325.4325.4325.4325.430.68%59
Feb 14, 202525.2625.2625.2625.2625.260.02%7
Feb 13, 202525.2525.2525.2525.2525.250.41%12
Feb 12, 202525.1525.1525.1525.1525.15-0.63%1
Feb 11, 202525.3125.3125.3125.3125.31-0.32%21
Feb 10, 202525.3925.3925.3925.3925.39-0.02%-
Feb 7, 202525.4025.4025.4025.4025.40-0.66%20
Feb 6, 202525.5625.5625.5625.5625.56-0.03%2
Feb 5, 202525.5725.5725.5725.5725.570.53%7
Feb 4, 202525.4425.4425.4425.4425.440.23%7
Feb 3, 202525.3825.3825.3825.3825.38-0.77%7
Jan 31, 202525.5725.5725.5725.5725.57-0.44%11
Jan 30, 202525.6925.6925.6925.6925.691.30%1
Jan 29, 202525.3625.3625.3625.3625.36-0.55%2
Jan 28, 202525.5025.5025.5025.5025.50-0.55%-
Jan 27, 202525.6425.6425.6425.6425.640.72%-
Jan 24, 202525.4625.4625.4625.4625.46-0.21%20
Jan 23, 202525.5125.5125.5125.5125.51-0.03%-
Jan 22, 202525.5225.5225.5225.5225.52-0.46%226
Jan 21, 202525.5925.6425.5925.6425.641.42%226
Jan 17, 202525.3425.3425.2825.2825.28-0.02%201
Jan 16, 202525.2825.2825.2825.2825.280.83%2
Jan 15, 202525.0725.0725.0725.0725.070.78%3
Jan 14, 202524.8824.8824.8824.8824.880.88%79
Jan 13, 202524.6624.6624.6624.6624.661.08%1
Jan 10, 202524.4224.4224.4024.4024.40-1.52%214
Jan 8, 202524.7824.7824.7824.7824.780.01%109
Jan 7, 202524.7824.7824.7824.7824.78-0.36%107
Jan 6, 202524.8624.8624.8624.8624.86-0.42%107
Jan 3, 202524.9724.9724.9724.9724.970.75%3
Jan 2, 202524.7824.7824.7824.7824.78-0.42%3
Dec 31, 202424.8924.8924.8924.8924.890.14%42
Dec 30, 202424.8524.8524.8524.8524.85-0.83%31
Dec 27, 202425.0625.0625.0625.0625.06-0.85%6
Dec 26, 202425.2825.2825.2825.2825.280.38%14
Dec 24, 202425.1825.1825.1825.1825.18-0.58%-
Dec 23, 202425.3325.3325.3325.3325.030.29%-
Dec 20, 202425.2525.2525.2525.2524.951.28%10
Dec 19, 202424.9324.9324.9324.9324.64-0.57%4
Dec 18, 202425.0825.0825.0825.0824.78-3.10%4
Dec 17, 202425.8825.8825.8825.8825.57-0.84%2
Dec 16, 202426.1026.1026.1026.1025.79-0.18%2
Dec 13, 202426.1426.1426.1426.1425.83-0.54%4
Dec 12, 202426.2826.2826.2826.2825.97-0.06%10
Dec 11, 202426.3026.3026.3026.3025.990.25%10
Dec 10, 202426.2326.2326.2326.2325.92-0.66%62
Dec 9, 202426.4126.4126.4126.4126.100.67%62
Dec 6, 202426.2326.2326.2326.2325.92-0.01%2
Dec 5, 202426.2426.2426.2426.2425.92-0.64%17
Dec 4, 202426.4126.4126.4126.4126.090.13%1
Dec 3, 202426.3726.3726.3726.3726.06-0.54%3
Dec 2, 202426.5126.5126.5126.5126.20-0.17%3
Nov 29, 202426.5626.5626.5626.5626.24-0.05%11
Nov 27, 202426.5726.5726.5726.5726.260.21%2
Nov 26, 202426.5226.5226.5226.5226.20-0.21%2
Nov 25, 202426.5726.5726.5726.5726.261.82%36
Nov 22, 202426.1026.1026.1026.1025.791.19%8
Nov 21, 202425.7925.7925.7925.7925.481.29%17
Nov 20, 202425.4625.4625.4625.4625.160.62%-
Nov 19, 202425.3025.3025.3025.3025.00-0.24%-
Nov 18, 202425.3625.3625.3625.3625.060.21%-
Nov 15, 202425.3125.3125.3125.3125.01-1.10%1
Nov 14, 202425.5925.5925.5925.5925.29-0.93%2
Nov 13, 202425.8325.8325.8325.8325.52-0.23%2
Nov 12, 202425.8925.8925.8925.8925.58-0.68%3
Nov 11, 202426.0726.0726.0726.0725.760.22%100
Nov 8, 202426.0126.0126.0126.0125.700.92%2
Nov 7, 202425.7725.7725.7725.7725.470.16%2
Nov 6, 202425.6725.7325.6725.7325.431.52%297
Nov 5, 202425.3525.3525.3525.3525.051.15%2
Nov 4, 202425.0625.0625.0625.0624.760.80%2
Nov 1, 202424.8524.8624.8524.8624.570.34%204
Oct 31, 202424.7824.7824.7824.7824.48-1.69%35
Oct 30, 202425.2025.2025.2025.2024.90-0.86%35
Oct 29, 202425.4525.4625.4225.4225.120.14%309
Oct 28, 202425.3825.3825.3825.3825.080.81%32
Oct 25, 202425.1825.1825.1825.1824.88-0.77%40
Oct 24, 202425.5025.5025.3725.3725.070.30%1,163
Oct 23, 202425.3025.3025.3025.3025.00-0.60%50
Oct 22, 202425.4525.4525.4525.4525.15-0.82%-
Oct 21, 202425.6625.6625.6625.6625.36-1.21%-
Oct 18, 202425.9725.9725.9725.9725.670.30%10
Oct 17, 202425.9025.9025.9025.9025.59-0.02%2
Oct 16, 202425.9025.9025.9025.9025.590.55%10
Oct 15, 202425.7625.7625.7625.7625.46-0.20%31
Oct 14, 202425.8125.8125.8125.8125.510.71%31
Oct 11, 202425.6325.6325.6325.6325.331.17%4
Oct 10, 202425.3425.3425.3425.3425.04-0.72%4
Oct 9, 202425.5225.5225.5225.5225.220.48%133
Oct 8, 202425.4025.4025.4025.4025.100.09%1
Oct 7, 202425.3725.3725.3725.3725.07-1.01%33
Oct 4, 202425.6325.6325.6325.6325.330.51%10
Oct 3, 202425.5025.5025.5025.5025.20-0.22%20
Oct 2, 202425.5625.5625.5625.5625.26-0.34%127
Oct 1, 202425.6525.6525.6525.6525.34-0.74%4
Sep 30, 202425.8425.8425.8425.8425.530.22%4
Sep 27, 202425.7825.7825.7825.7825.470.30%211