REX-Osprey ETH + Staking ETF (ESK)
BATS: ESK · Real-Time Price · USD
17.83
-0.21 (-1.17%)
At close: Dec 24, 2025, 1:00 PM EST
17.83
0.00 (0.01%)
After-hours: Dec 24, 2025, 5:00 PM EST
ESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 17.66 | 17.83 | 17.66 | 17.83 | 17.83 | -1.16% | 484 |
| Dec 23, 2025 | 17.73 | 18.04 | 17.71 | 18.04 | 18.04 | -0.26% | 4,607 |
| Dec 22, 2025 | 18.47 | 18.48 | 18.09 | 18.09 | 18.08 | -0.52% | 1,913 |
| Dec 19, 2025 | 18.01 | 18.23 | 17.98 | 18.18 | 18.18 | 7.59% | 3,197 |
| Dec 18, 2025 | 17.99 | 18.01 | 16.88 | 16.90 | 16.90 | -1.31% | 3,007 |
| Dec 17, 2025 | 17.78 | 18.07 | 17.00 | 17.12 | 17.12 | -4.48% | 8,256 |
| Dec 16, 2025 | 17.80 | 17.99 | 17.72 | 17.92 | 17.92 | 0.64% | 2,012 |
| Dec 15, 2025 | 18.93 | 18.93 | 17.66 | 17.81 | 17.81 | -4.76% | 11,876 |
| Dec 12, 2025 | 19.55 | 19.59 | 18.63 | 18.70 | 18.70 | -4.39% | 5,870 |
| Dec 11, 2025 | 19.38 | 19.56 | 19.27 | 19.56 | 19.56 | -3.95% | 1,708 |
| Dec 10, 2025 | 20.37 | 20.77 | 20.29 | 20.36 | 20.36 | 0.82% | 4,126 |
| Dec 9, 2025 | 18.93 | 20.54 | 18.92 | 20.20 | 20.20 | 6.03% | 4,864 |
| Dec 8, 2025 | 19.05 | 19.06 | 18.83 | 19.05 | 19.05 | 3.74% | 2,782 |
| Dec 5, 2025 | 18.85 | 19.12 | 18.36 | 18.36 | 18.36 | -3.77% | 882 |
| Dec 4, 2025 | 19.32 | 19.47 | 18.96 | 19.08 | 19.08 | 0.19% | 6,643 |
| Dec 3, 2025 | 18.74 | 19.05 | 18.68 | 19.05 | 19.05 | 5.14% | 2,506 |
| Dec 2, 2025 | 17.40 | 18.48 | 17.40 | 18.12 | 18.11 | 8.11% | 4,224 |
| 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 |