Skip to main content
logo
REX-Osprey ETH + Staking ETF (ESK)
BATS: ESK · Real-Time Price · USD
21.65
+0.60 (2.85%)
Nov 10, 2025, 4:00 PM EST - Market closed

ESK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202521.9121.9121.3621.6521.652.86%2,135
Nov 7, 202519.7321.0519.7321.0521.055.23%3,898
Nov 6, 202520.1620.1720.0020.0020.00-3.91%1,539
Nov 5, 202520.3120.9920.0420.8220.827.79%4,092
Nov 4, 202520.9621.2219.2519.3119.31-9.93%11,185
Nov 3, 202522.3122.3221.4421.4421.44-8.13%6,571
Oct 31, 202523.0623.3422.9423.3423.345.26%2,560
Oct 30, 202522.7422.7622.1722.1722.17-5.12%3,607
Oct 29, 202524.1324.1323.3523.3723.35-3.31%7,604
Oct 28, 202524.8224.9724.1724.1724.15-3.71%227,914
Oct 27, 202525.1025.3024.9625.1025.086.51%4,348
Oct 24, 202523.8023.8023.3723.5723.541.92%1,952
Oct 23, 202523.1223.1222.9823.1223.101.53%3,975
Oct 22, 202522.7823.0422.7722.7722.75-5.18%1,426
Oct 21, 202523.1624.1523.1624.0223.990.43%3,699
Oct 20, 202524.1624.2923.5823.9123.894.18%2,971
Oct 17, 202522.7123.0122.3522.9522.93-1.05%8,836
Oct 16, 202524.2524.3023.2023.2023.17-2.84%11,833
Oct 15, 202524.6224.6223.7223.8723.85-3.13%4,963
Oct 14, 202523.8224.8423.4924.6524.62-3.46%10,681
Oct 13, 202524.8225.5624.5625.5325.506.15%12,167
Oct 10, 202526.1926.3223.7624.0524.03-7.39%44,688
Oct 9, 202526.4126.4125.6725.9725.94-3.89%8,096
Oct 8, 202526.8727.2226.6127.0226.990.78%3,090
Oct 7, 202528.5228.5226.7126.8126.78-5.20%16,067
Oct 6, 202527.5628.3127.5128.2828.254.33%14,760
Oct 3, 202527.0127.4426.7527.1127.080.50%11,466
Oct 2, 202526.3227.1026.1126.9726.943.85%28,679
Oct 1, 202525.8026.2025.7425.9725.943.80%18,913
Sep 30, 202525.0825.0824.6025.0225.00-0.60%13,818
Sep 29, 202524.6925.2224.6625.1725.154.18%34,118
Sep 26, 202523.5824.3423.5824.1624.142.68%13,206