REX-Osprey ETH + Staking ETF (ESK)
BATS: ESK · Real-Time Price · USD
20.21
-0.30 (-1.48%)
Jan 15, 2026, 2:30 PM EST - Market open
ESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 20.39 | 20.39 | 20.29 | 20.09 | - | -2.06% | 411 |
| Jan 14, 2026 | 20.26 | 20.51 | 20.26 | 20.51 | 20.51 | 5.62% | 2,730 |
| Jan 13, 2026 | 19.09 | 19.64 | 19.07 | 19.42 | 19.42 | 3.10% | 3,548 |
| Jan 12, 2026 | 18.97 | 18.97 | 18.84 | 18.84 | 18.84 | 1.13% | 1,243 |
| Jan 9, 2026 | 18.57 | 18.79 | 18.57 | 18.63 | 18.63 | -1.10% | 2,871 |
| Jan 8, 2026 | 18.71 | 19.04 | 18.62 | 18.84 | 18.84 | -1.46% | 3,087 |
| Jan 7, 2026 | 19.07 | 19.12 | 19.01 | 19.12 | 19.12 | -2.91% | 1,355 |
| Jan 6, 2026 | 19.96 | 19.96 | 19.32 | 19.69 | 19.69 | 0.19% | 2,217 |
| Jan 5, 2026 | 19.19 | 19.65 | 19.19 | 19.65 | 19.65 | 3.97% | 4,097 |
| Jan 2, 2026 | 18.79 | 19.02 | 18.79 | 18.90 | 18.90 | 4.80% | 1,403 |
| Dec 31, 2025 | 18.20 | 18.20 | 17.97 | 18.03 | 18.03 | 0.54% | 6,159 |
| Dec 30, 2025 | 18.00 | 18.07 | 17.94 | 17.94 | 17.94 | 1.03% | 3,231 |
| Dec 29, 2025 | 17.82 | 17.85 | 17.70 | 17.76 | 17.74 | -0.38% | 12,506 |
| Dec 26, 2025 | 18.05 | 18.05 | 17.68 | 17.82 | 17.81 | -0.03% | 1,210 |
| Dec 24, 2025 | 17.66 | 17.83 | 17.66 | 17.83 | 17.81 | -1.16% | 484 |
| Dec 23, 2025 | 17.73 | 18.04 | 17.71 | 18.04 | 18.02 | -0.26% | 4,607 |
| Dec 22, 2025 | 18.47 | 18.48 | 18.09 | 18.09 | 18.07 | -0.52% | 1,913 |
| Dec 19, 2025 | 18.01 | 18.23 | 17.98 | 18.18 | 18.16 | 7.59% | 3,197 |
| Dec 18, 2025 | 17.99 | 18.01 | 16.88 | 16.90 | 16.88 | -1.31% | 3,007 |
| Dec 17, 2025 | 17.78 | 18.07 | 17.00 | 17.12 | 17.10 | -4.48% | 8,256 |
| Dec 16, 2025 | 17.80 | 17.99 | 17.72 | 17.92 | 17.91 | 0.64% | 2,012 |
| Dec 15, 2025 | 18.93 | 18.93 | 17.66 | 17.81 | 17.79 | -4.76% | 11,876 |
| Dec 12, 2025 | 19.55 | 19.59 | 18.63 | 18.70 | 18.68 | -4.39% | 5,870 |
| Dec 11, 2025 | 19.38 | 19.56 | 19.27 | 19.56 | 19.54 | -3.95% | 1,708 |
| Dec 10, 2025 | 20.37 | 20.77 | 20.29 | 20.36 | 20.34 | 0.82% | 4,126 |
| Dec 9, 2025 | 18.93 | 20.54 | 18.92 | 20.20 | 20.18 | 6.03% | 4,864 |
| Dec 8, 2025 | 19.05 | 19.06 | 18.83 | 19.05 | 19.03 | 3.74% | 2,782 |
| Dec 5, 2025 | 18.85 | 19.12 | 18.36 | 18.36 | 18.34 | -3.77% | 882 |
| Dec 4, 2025 | 19.32 | 19.47 | 18.96 | 19.08 | 19.06 | 0.19% | 6,643 |
| Dec 3, 2025 | 18.74 | 19.05 | 18.68 | 19.05 | 19.03 | 5.14% | 2,506 |
| Dec 2, 2025 | 17.40 | 18.48 | 17.40 | 18.12 | 18.10 | 8.11% | 4,224 |
| Dec 1, 2025 | 17.10 | 17.18 | 16.54 | 16.76 | 16.74 | -9.34% | 4,920 |
| Nov 28, 2025 | 18.75 | 18.75 | 18.34 | 18.48 | 18.47 | 0.54% | 2,651 |
| Nov 26, 2025 | 17.79 | 18.38 | 17.79 | 18.38 | 18.37 | 3.11% | 1,553 |
| Nov 25, 2025 | 17.73 | 17.91 | 17.73 | 17.83 | 17.80 | -1.44% | 2,388 |
| Nov 24, 2025 | 17.18 | 18.09 | 17.15 | 18.09 | 18.06 | 8.83% | 6,485 |
| Nov 21, 2025 | 16.60 | 16.92 | 16.37 | 16.62 | 16.59 | -3.59% | 5,590 |
| Nov 20, 2025 | 18.16 | 18.25 | 17.03 | 17.24 | 17.21 | -3.63% | 3,671 |
| Nov 19, 2025 | 18.59 | 18.80 | 17.48 | 17.89 | 17.86 | -5.87% | 15,373 |
| Nov 18, 2025 | 18.56 | 19.25 | 18.50 | 19.00 | 18.97 | 4.01% | 5,953 |
| Nov 17, 2025 | 19.34 | 19.34 | 18.13 | 18.27 | 18.24 | -3.88% | 14,375 |
| Nov 14, 2025 | 19.41 | 19.72 | 19.01 | 19.01 | 18.97 | -1.11% | 7,563 |
| Nov 13, 2025 | 20.20 | 20.20 | 19.22 | 19.22 | 19.19 | -7.29% | 2,081 |
| Nov 12, 2025 | 21.23 | 21.23 | 20.67 | 20.73 | 20.70 | -0.71% | 2,541 |
| Nov 11, 2025 | 21.40 | 21.44 | 20.88 | 20.88 | 20.85 | -3.54% | 1,327 |
| Nov 10, 2025 | 21.91 | 21.91 | 21.36 | 21.65 | 21.61 | 2.86% | 2,135 |
| Nov 7, 2025 | 19.73 | 21.05 | 19.73 | 21.05 | 21.01 | 5.23% | 3,898 |
| Nov 6, 2025 | 20.16 | 20.17 | 20.00 | 20.00 | 19.97 | -3.91% | 1,539 |
| Nov 5, 2025 | 20.31 | 20.99 | 20.04 | 20.82 | 20.78 | 7.79% | 4,262 |
| Nov 4, 2025 | 20.96 | 21.22 | 19.25 | 19.31 | 19.28 | -9.93% | 11,185 |