REX-Osprey ETH + Staking ETF (ESK)
BATS: ESK · Real-Time Price · USD
22.95
-0.25 (-1.07%)
Oct 17, 2025, 4:00 PM EDT - Market closed
ESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.71 | 23.01 | 22.35 | 22.95 | 22.95 | -1.05% | 8,836 |
| Oct 16, 2025 | 24.25 | 24.30 | 23.20 | 23.20 | 23.20 | -2.84% | 11,833 |
| Oct 15, 2025 | 24.62 | 24.62 | 23.72 | 23.87 | 23.87 | -3.13% | 4,963 |
| Oct 14, 2025 | 23.82 | 24.84 | 23.49 | 24.65 | 24.65 | -3.46% | 10,681 |
| Oct 13, 2025 | 24.82 | 25.56 | 24.56 | 25.53 | 25.53 | 6.15% | 12,167 |
| Oct 10, 2025 | 26.19 | 26.32 | 23.76 | 24.05 | 24.05 | -7.39% | 44,688 |
| Oct 9, 2025 | 26.41 | 26.41 | 25.67 | 25.97 | 25.97 | -3.89% | 8,096 |
| Oct 8, 2025 | 26.87 | 27.22 | 26.61 | 27.02 | 27.02 | 0.78% | 3,090 |
| Oct 7, 2025 | 28.52 | 28.52 | 26.71 | 26.81 | 26.81 | -5.20% | 16,067 |
| Oct 6, 2025 | 27.56 | 28.31 | 27.51 | 28.28 | 28.28 | 4.33% | 14,760 |
| Oct 3, 2025 | 27.01 | 27.44 | 26.75 | 27.11 | 27.11 | 0.50% | 11,466 |
| Oct 2, 2025 | 26.32 | 27.10 | 26.11 | 26.97 | 26.97 | 3.85% | 28,679 |
| Oct 1, 2025 | 25.80 | 26.20 | 25.74 | 25.97 | 25.97 | 3.80% | 18,913 |
| Sep 30, 2025 | 25.08 | 25.08 | 24.60 | 25.02 | 25.02 | -0.60% | 13,818 |
| Sep 29, 2025 | 24.69 | 25.22 | 24.66 | 25.17 | 25.17 | 4.18% | 34,118 |
| Sep 26, 2025 | 23.58 | 24.34 | 23.58 | 24.16 | 24.16 | 2.68% | 13,206 |