REX-Osprey ETH + Staking ETF (ESK)
BATS: ESK · Real-Time Price · USD
14.09
+0.09 (0.65%)
At close: Apr 28, 2026, 4:00 PM EDT
14.09
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.89 | 13.89 | 13.87 | 13.87 | 13.87 | -0.96% | 2 |
| Apr 27, 2026 | 14.08 | 14.14 | 14.00 | 14.00 | 14.00 | -1.43% | 2,245 |
| Apr 24, 2026 | 14.19 | 14.21 | 14.19 | 14.21 | 14.21 | 0.24% | 1,037 |
| Apr 23, 2026 | 14.20 | 14.20 | 14.17 | 14.17 | 14.17 | -3.44% | 176 |
| Apr 22, 2026 | 14.76 | 14.76 | 14.68 | 14.68 | 14.68 | 4.44% | 1,806 |
| Apr 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.56% | 229 |
| Apr 20, 2026 | 14.21 | 14.28 | 14.21 | 14.28 | 14.28 | -4.07% | 402 |
| Apr 17, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.02% | 233 |
| Apr 16, 2026 | 14.28 | 14.45 | 14.28 | 14.45 | 14.45 | -0.73% | 288 |
| Apr 15, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.66% | 254 |
| Apr 14, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 2.22% | 224 |
| Apr 13, 2026 | 13.52 | 13.87 | 13.52 | 13.87 | 13.87 | 0.46% | 492 |
| Apr 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.56% | 185 |
| Apr 9, 2026 | 13.35 | 13.60 | 13.35 | 13.59 | 13.59 | 0.52% | 597 |
| Apr 8, 2026 | 13.76 | 13.76 | 13.52 | 13.52 | 13.52 | 4.56% | 2,226 |
| Apr 7, 2026 | 12.79 | 12.93 | 12.79 | 12.93 | 12.93 | -1.49% | 1,139 |
| Apr 6, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 3.81% | 486 |
| Apr 2, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -3.61% | 656 |
| Apr 1, 2026 | 12.97 | 13.12 | 12.97 | 13.12 | 13.12 | 2.28% | 9,999 |
| Mar 31, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.54% | 93 |
| Mar 30, 2026 | 12.65 | 12.69 | 12.39 | 12.39 | 12.39 | 1.52% | 3,548 |
| Mar 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.19 | -2.79% | 292 |
| Mar 26, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.54 | -5.62% | 170 |
| Mar 25, 2026 | 13.25 | 13.30 | 13.25 | 13.30 | 13.29 | 2.61% | 1,276 |
| Mar 24, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.95 | -1.92% | 155 |
| Mar 23, 2026 | 13.08 | 13.22 | 13.08 | 13.22 | 13.20 | 1.12% | 972 |
| Mar 20, 2026 | 13.00 | 13.10 | 13.00 | 13.07 | 13.06 | -0.33% | 490 |
| Mar 19, 2026 | 13.18 | 13.18 | 13.11 | 13.11 | 13.10 | -2.07% | 185 |
| Mar 18, 2026 | 13.29 | 13.39 | 13.29 | 13.39 | 13.38 | -5.82% | 456 |
| Mar 17, 2026 | 14.25 | 14.25 | 14.22 | 14.22 | 14.20 | -0.52% | 1,677 |
| Mar 16, 2026 | 13.86 | 14.30 | 13.86 | 14.29 | 14.28 | 10.83% | 474 |
| Mar 13, 2026 | 13.35 | 13.44 | 12.87 | 12.89 | 12.88 | 1.57% | 13,514 |
| Mar 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.68 | -0.23% | 262 |
| Mar 11, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.71 | 1.94% | 135 |
| Mar 10, 2026 | 12.50 | 12.50 | 12.44 | 12.48 | 12.47 | 0.02% | 843 |
| Mar 9, 2026 | 12.37 | 12.48 | 12.37 | 12.48 | 12.47 | 2.93% | 849 |
| Mar 6, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.11 | -5.48% | 144 |
| Mar 5, 2026 | 13.02 | 13.02 | 12.74 | 12.83 | 12.82 | -3.08% | 696 |
| Mar 4, 2026 | 12.79 | 13.24 | 12.79 | 13.24 | 13.22 | 9.40% | 1,373 |
| Mar 3, 2026 | 12.02 | 12.15 | 12.02 | 12.10 | 12.09 | -3.32% | 766 |
| Mar 2, 2026 | 12.08 | 12.70 | 12.08 | 12.51 | 12.50 | 6.09% | 1,687 |
| Feb 27, 2026 | 11.98 | 11.98 | 11.69 | 11.80 | 11.78 | -5.06% | 573 |
| Feb 26, 2026 | 12.51 | 12.51 | 12.29 | 12.42 | 12.41 | -2.56% | 653 |
| Feb 25, 2026 | 12.70 | 12.78 | 12.70 | 12.75 | 12.73 | 11.83% | 1,147 |
| Feb 24, 2026 | 11.40 | 11.40 | 11.37 | 11.40 | 11.38 | -0.06% | 1,155 |
| Feb 23, 2026 | 11.73 | 11.76 | 11.41 | 11.41 | 11.39 | -5.65% | 1,389 |
| Feb 20, 2026 | 11.95 | 12.09 | 11.03 | 12.09 | 12.07 | 1.21% | 3,823 |
| Feb 19, 2026 | 11.95 | 11.95 | 11.78 | 11.95 | 11.92 | 0.27% | 1,513 |
| Feb 18, 2026 | 12.11 | 12.11 | 11.91 | 11.91 | 11.89 | -2.70% | 4,918 |
| Feb 17, 2026 | 12.00 | 12.24 | 11.93 | 12.24 | 12.22 | -2.31% | 988 |