REX-Osprey ETH + Staking ETF (ESK)
BATS: ESK · Real-Time Price · USD
18.22
+1.46 (8.74%)
At close: Dec 2, 2025, 4:00 PM EST
18.11
-0.11 (-0.58%)
After-hours: Dec 2, 2025, 4:10 PM EST
ESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 17.40 | 18.48 | 17.40 | 18.30 | - | 9.21% | 3,954 |
| Dec 1, 2025 | 17.10 | 17.18 | 16.54 | 16.76 | 16.76 | -9.34% | 4,920 |
| Nov 28, 2025 | 18.75 | 18.75 | 18.34 | 18.48 | 18.48 | 0.54% | 2,651 |
| Nov 26, 2025 | 17.79 | 18.38 | 17.79 | 18.38 | 18.38 | 3.11% | 1,553 |
| Nov 25, 2025 | 17.73 | 17.91 | 17.73 | 17.83 | 17.81 | -1.44% | 2,388 |
| Nov 24, 2025 | 17.18 | 18.09 | 17.15 | 18.09 | 18.07 | 8.83% | 6,485 |
| Nov 21, 2025 | 16.60 | 16.92 | 16.37 | 16.62 | 16.61 | -3.59% | 5,590 |
| Nov 20, 2025 | 18.16 | 18.25 | 17.03 | 17.24 | 17.22 | -3.63% | 3,671 |
| Nov 19, 2025 | 18.59 | 18.80 | 17.48 | 17.89 | 17.87 | -5.87% | 15,373 |
| Nov 18, 2025 | 18.56 | 19.25 | 18.50 | 19.00 | 18.99 | 4.01% | 5,953 |
| Nov 17, 2025 | 19.34 | 19.34 | 18.13 | 18.27 | 18.26 | -3.88% | 14,375 |
| Nov 14, 2025 | 19.41 | 19.72 | 19.01 | 19.01 | 18.99 | -1.11% | 7,563 |
| Nov 13, 2025 | 20.20 | 20.20 | 19.22 | 19.22 | 19.21 | -7.29% | 2,081 |
| Nov 12, 2025 | 21.23 | 21.23 | 20.67 | 20.73 | 20.72 | -0.71% | 2,541 |
| Nov 11, 2025 | 21.40 | 21.44 | 20.88 | 20.88 | 20.86 | -3.54% | 1,327 |
| Nov 10, 2025 | 21.91 | 21.91 | 21.36 | 21.65 | 21.63 | 2.86% | 2,135 |
| Nov 7, 2025 | 19.73 | 21.05 | 19.73 | 21.05 | 21.03 | 5.23% | 3,898 |
| Nov 6, 2025 | 20.16 | 20.17 | 20.00 | 20.00 | 19.98 | -3.91% | 1,539 |
| Nov 5, 2025 | 20.31 | 20.99 | 20.04 | 20.82 | 20.80 | 7.79% | 4,262 |
| Nov 4, 2025 | 20.96 | 21.22 | 19.25 | 19.31 | 19.29 | -9.93% | 11,185 |
| Nov 3, 2025 | 22.31 | 22.32 | 21.44 | 21.44 | 21.42 | -8.13% | 6,571 |
| Oct 31, 2025 | 23.06 | 23.34 | 22.94 | 23.34 | 23.32 | 5.26% | 2,560 |
| Oct 30, 2025 | 22.74 | 22.76 | 22.17 | 22.17 | 22.15 | -5.12% | 3,607 |
| Oct 29, 2025 | 24.13 | 24.13 | 23.35 | 23.37 | 23.33 | -3.31% | 7,604 |
| Oct 28, 2025 | 24.82 | 24.97 | 24.17 | 24.17 | 24.13 | -3.71% | 227,914 |
| Oct 27, 2025 | 25.10 | 25.30 | 24.96 | 25.10 | 25.05 | 6.51% | 4,348 |
| Oct 24, 2025 | 23.80 | 23.80 | 23.37 | 23.57 | 23.52 | 1.92% | 1,952 |
| Oct 23, 2025 | 23.12 | 23.12 | 22.98 | 23.12 | 23.08 | 1.53% | 3,975 |
| Oct 22, 2025 | 22.78 | 23.04 | 22.77 | 22.77 | 22.73 | -5.18% | 1,426 |
| Oct 21, 2025 | 23.16 | 24.15 | 23.16 | 24.02 | 23.97 | 0.43% | 3,699 |
| Oct 20, 2025 | 24.16 | 24.29 | 23.58 | 23.91 | 23.87 | 4.18% | 2,971 |
| Oct 17, 2025 | 22.71 | 23.01 | 22.35 | 22.95 | 22.91 | -1.05% | 8,836 |
| Oct 16, 2025 | 24.25 | 24.30 | 23.20 | 23.20 | 23.15 | -2.84% | 11,833 |
| Oct 15, 2025 | 24.62 | 24.62 | 23.72 | 23.87 | 23.83 | -3.13% | 4,963 |
| Oct 14, 2025 | 23.82 | 24.84 | 23.49 | 24.65 | 24.60 | -3.46% | 10,681 |
| Oct 13, 2025 | 24.82 | 25.56 | 24.56 | 25.53 | 25.48 | 6.15% | 12,167 |
| Oct 10, 2025 | 26.19 | 26.32 | 23.76 | 24.05 | 24.01 | -7.39% | 44,688 |
| Oct 9, 2025 | 26.41 | 26.41 | 25.67 | 25.97 | 25.92 | -3.89% | 8,096 |
| Oct 8, 2025 | 26.87 | 27.22 | 26.61 | 27.02 | 26.97 | 0.78% | 3,090 |
| Oct 7, 2025 | 28.52 | 28.52 | 26.71 | 26.81 | 26.76 | -5.20% | 16,067 |
| Oct 6, 2025 | 27.56 | 28.31 | 27.51 | 28.28 | 28.23 | 4.33% | 14,760 |
| Oct 3, 2025 | 27.01 | 27.44 | 26.75 | 27.11 | 27.06 | 0.50% | 11,466 |
| Oct 2, 2025 | 26.32 | 27.10 | 26.11 | 26.97 | 26.92 | 3.85% | 28,679 |
| Oct 1, 2025 | 25.80 | 26.20 | 25.74 | 25.97 | 25.92 | 3.80% | 18,913 |
| Sep 30, 2025 | 25.08 | 25.08 | 24.60 | 25.02 | 24.97 | -0.60% | 13,818 |
| Sep 29, 2025 | 24.69 | 25.22 | 24.66 | 25.17 | 25.12 | 4.18% | 34,118 |
| Sep 26, 2025 | 23.58 | 24.34 | 23.58 | 24.16 | 24.12 | 2.68% | 13,206 |