SPDR S&P SmallCap 600 ESG ETF (ESIX)
NYSEARCA: ESIX · Real-Time Price · USD
29.09
-0.40 (-1.35%)
Aug 1, 2025, 4:00 PM - Market closed
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.35% | 203 |
| Jul 31, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.21% | 52 |
| Jul 30, 2025 | 30.18 | 30.18 | 29.85 | 29.85 | 29.85 | -0.63% | 5,118 |
| Jul 29, 2025 | 30.03 | 30.04 | 30.03 | 30.04 | 30.04 | -0.25% | 692 |
| Jul 28, 2025 | 30.05 | 30.12 | 30.01 | 30.12 | 30.12 | -0.09% | 2,601 |
| Jul 25, 2025 | 29.94 | 30.14 | 29.94 | 30.14 | 30.14 | 0.57% | 386 |
| Jul 24, 2025 | 29.67 | 30.10 | 29.67 | 29.97 | 29.97 | -1.60% | 789 |
| Jul 23, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.94% | 614 |
| Jul 22, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.38% | 115 |
| Jul 21, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.32% | 50 |
| Jul 18, 2025 | 29.90 | 29.90 | 29.86 | 29.86 | 29.86 | -0.80% | 156 |
| Jul 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.03% | 126 |
| Jul 16, 2025 | 29.79 | 29.79 | 29.54 | 29.79 | 29.79 | 0.42% | 617 |
| Jul 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -2.21% | 161 |
| Jul 14, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.28% | 58 |
| Jul 11, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.35% | 106 |
| Jul 10, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.81% | 46 |
| Jul 9, 2025 | 30.36 | 30.43 | 30.26 | 30.43 | 30.43 | 0.74% | 454 |
| Jul 8, 2025 | 30.22 | 30.29 | 30.20 | 30.20 | 30.20 | 0.84% | 2,381 |
| Jul 7, 2025 | 30.30 | 30.30 | 29.95 | 29.95 | 29.95 | -1.76% | 765 |
| Jul 3, 2025 | 30.44 | 30.48 | 30.44 | 30.48 | 30.48 | 0.56% | 655 |
| Jul 2, 2025 | 30.07 | 30.31 | 29.84 | 30.31 | 30.31 | 1.14% | 7,368 |
| Jul 1, 2025 | 29.32 | 29.97 | 29.32 | 29.97 | 29.97 | 1.87% | 1,001 |
| Jun 30, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.17% | 804 |
| Jun 27, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.24% | 138 |
| Jun 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.42% | 114 |
| Jun 25, 2025 | 29.21 | 29.21 | 28.99 | 28.99 | 28.99 | -1.15% | 252 |
| Jun 24, 2025 | 29.35 | 29.37 | 29.27 | 29.32 | 29.32 | 1.13% | 1,597 |
| Jun 23, 2025 | 28.56 | 29.00 | 28.56 | 29.00 | 29.00 | 0.64% | 1,906 |
| Jun 20, 2025 | 28.79 | 28.81 | 28.79 | 28.81 | 28.68 | 0.05% | 1,830 |
| Jun 18, 2025 | 28.66 | 28.92 | 28.62 | 28.80 | 28.66 | 0.39% | 17,461 |
| Jun 17, 2025 | 28.91 | 28.91 | 28.68 | 28.69 | 28.55 | -1.12% | 10,935 |
| Jun 16, 2025 | 28.86 | 29.17 | 28.86 | 29.01 | 28.88 | 1.09% | 2,873 |
| Jun 13, 2025 | 28.95 | 29.05 | 28.70 | 28.70 | 28.56 | -1.42% | 3,830 |
| Jun 12, 2025 | 29.32 | 29.32 | 29.00 | 29.11 | 28.98 | -1.17% | 31,136 |
| Jun 11, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.32 | -0.59% | 45 |
| Jun 10, 2025 | 29.65 | 29.65 | 29.63 | 29.63 | 29.49 | 0.65% | 468 |
| Jun 9, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.30 | 1.00% | 315 |
| Jun 6, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.01 | 1.17% | 2 |
| Jun 5, 2025 | 28.70 | 28.98 | 28.70 | 28.82 | 28.68 | -0.07% | 377 |
| Jun 4, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.70 | -0.28% | 53 |
| Jun 3, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.78 | 1.63% | 44 |
| Jun 2, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.32 | -0.60% | 53 |
| May 30, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.49 | -0.11% | 86 |
| May 29, 2025 | 28.59 | 28.66 | 28.59 | 28.66 | 28.52 | 0.43% | 116 |
| May 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.40 | -1.15% | 7 |
| May 27, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.73 | 2.57% | 12 |
| May 23, 2025 | 27.70 | 28.15 | 27.70 | 28.15 | 28.01 | -0.68% | 3,092 |
| May 22, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.20 | -0.07% | 1 |
| May 21, 2025 | 28.81 | 28.81 | 28.36 | 28.36 | 28.22 | -2.85% | 4,509 |