Tuttle Capital Shareholders First Index ETF (ESGX)
21.75
0.00 (0.00%)
Inactive · Last trade price
on Mar 12, 2025
ESGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 22.00 | 22.00 | 21.65 | 21.75 | 21.75 | - | 2,226 |
| Mar 11, 2025 | 21.53 | 21.75 | 21.51 | 21.75 | 21.75 | -1.69% | 500 |
| Mar 10, 2025 | 22.89 | 23.11 | 21.25 | 22.13 | 22.13 | -8.97% | 7,302 |
| Mar 7, 2025 | 23.84 | 24.31 | 23.73 | 24.31 | 24.31 | -1.21% | 35,239 |
| Mar 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.96% | 19 |
| Mar 5, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.88% | 220 |
| Mar 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.99% | 220 |
| Mar 3, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.21% | 24 |
| Feb 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.03% | - |
| Feb 27, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.07% | 4 |
| Feb 26, 2025 | 25.28 | 25.28 | 25.19 | 25.19 | 25.19 | -0.04% | 804 |
| Feb 25, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.29% | 597 |
| Feb 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.50% | 12 |
| Feb 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.34% | 19 |
| Feb 20, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.39% | 19 |
| Feb 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.04% | 15 |
| Feb 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.68% | 59 |
| Feb 14, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.02% | 7 |
| Feb 13, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.41% | 12 |
| Feb 12, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.63% | 1 |
| Feb 11, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.32% | 21 |
| Feb 10, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.02% | - |
| Feb 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.66% | 20 |
| Feb 6, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.03% | 2 |
| Feb 5, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.53% | 7 |
| Feb 4, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.23% | 7 |
| Feb 3, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.77% | 7 |
| Jan 31, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.44% | 11 |
| Jan 30, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.30% | 1 |
| Jan 29, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.55% | 2 |
| Jan 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.55% | - |
| Jan 27, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.72% | - |
| Jan 24, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.21% | 20 |
| Jan 23, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.03% | - |
| Jan 22, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.46% | 226 |
| Jan 21, 2025 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 1.42% | 226 |
| Jan 17, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.28 | -0.02% | 201 |
| Jan 16, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.83% | 2 |
| Jan 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.78% | 3 |
| Jan 14, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.88% | 79 |
| Jan 13, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.08% | 1 |
| Jan 10, 2025 | 24.42 | 24.42 | 24.40 | 24.40 | 24.40 | -1.52% | 214 |
| Jan 8, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.01% | 109 |
| Jan 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.36% | 107 |
| Jan 6, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.42% | 107 |
| Jan 3, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.75% | 3 |
| Jan 2, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.42% | 3 |
| Dec 31, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.14% | 42 |
| Dec 30, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.83% | 31 |
| Dec 27, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.85% | 6 |