Skip to main content
Tuttle Capital Shareholders First Index ETF (ESGX)
BATS: ESGX · Real-Time Price · USD
24.78
-0.43 (-1.69%)
Oct 31, 2024, 9:30 AM EDT - Market open

ESGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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