ETRACS 2x Leveraged MSCI US ESG Focus TR ETN (ESUS)
36.59
+0.18 (0.48%)
Inactive · Last trade price
on Nov 6, 2024
ESUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | 2 |
| Dec 10, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - | 7 |
| Dec 9, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -1.23% | - |
| Dec 6, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.48% | - |
| Dec 5, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.45% | - |
| Dec 4, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.35% | 20 |
| Dec 3, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.13% | 20 |
| Dec 2, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.52% | 39 |
| Nov 29, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1.30% | - |
| Nov 27, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.88% | 33 |
| Nov 26, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.67% | 33 |
| Nov 25, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.70% | - |
| Nov 22, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.64% | 5 |
| Nov 21, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.52% | 2 |
| Nov 20, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.19% | 4 |
| Nov 19, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.99% | 2 |
| Nov 18, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.01% | 2 |
| Nov 15, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -2.50% | - |
| Nov 14, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -1.18% | - |
| Nov 13, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.03% | - |
| Nov 12, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.52% | 1 |
| Nov 11, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.00% | - |
| Nov 8, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - | 3 |
| Nov 7, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.62% | 45 |
| Nov 6, 2024 | 33.05 | 34.72 | 33.05 | 34.72 | 34.72 | 5.26% | 500 |
| Nov 5, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 2.50% | 105 |
| Nov 4, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.50% | - |
| Nov 1, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.69% | - |
| Oct 31, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -3.46% | - |
| Oct 30, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.56% | - |
| Oct 29, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.28% | 408 |
| Oct 28, 2024 | 33.34 | 33.37 | 33.34 | 33.37 | 33.37 | 0.47% | 408 |
| Oct 25, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.33% | 502 |
| Oct 24, 2024 | 33.22 | 33.34 | 33.22 | 33.32 | 33.32 | 0.79% | 502 |
| Oct 23, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.93% | 105 |
| Oct 22, 2024 | 33.69 | 33.71 | 33.69 | 33.71 | 33.71 | 0.04% | 105 |
| Oct 21, 2024 | 33.69 | 33.70 | 33.69 | 33.70 | 33.70 | -0.04% | 108 |
| Oct 18, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - | 16 |
| Oct 17, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.17% | 106 |
| Oct 16, 2024 | 33.79 | 33.79 | 33.76 | 33.76 | 33.76 | 0.89% | 108 |
| Oct 15, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -1.71% | 24 |
| Oct 14, 2024 | 34.06 | 34.06 | 34.05 | 34.05 | 34.05 | 1.70% | 122 |
| Oct 11, 2024 | 33.39 | 33.53 | 33.39 | 33.48 | 33.48 | 1.13% | 641 |
| Oct 10, 2024 | 33.12 | 33.21 | 33.00 | 33.10 | 33.10 | -0.47% | 1,276 |
| Oct 9, 2024 | 32.92 | 33.26 | 32.92 | 33.26 | 33.26 | 1.21% | 250 |
| Oct 8, 2024 | 32.49 | 32.90 | 32.25 | 32.86 | 32.86 | 2.32% | 582 |
| Oct 7, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -2.02% | 73 |
| Oct 4, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 3.41% | 909 |
| Oct 3, 2024 | 32.00 | 35.64 | 31.50 | 31.70 | 31.70 | -1.69% | 1,201 |
| Oct 2, 2024 | 31.70 | 32.30 | 31.70 | 32.24 | 32.24 | -0.18% | 1,404 |
| Oct 1, 2024 | 32.50 | 32.62 | 32.30 | 32.30 | 32.30 | -1.90% | 1,453 |
| Sep 30, 2024 | 32.60 | 33.50 | 29.50 | 32.93 | 32.93 | 0.63% | 6,337 |
| Sep 27, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -2.02% | 4,099 |
| Sep 26, 2024 | 30.30 | 34.78 | 30.30 | 33.40 | 33.40 | 2.74% | 4,099 |
| Sep 25, 2024 | 32.77 | 32.77 | 32.51 | 32.51 | 32.51 | -0.33% | 150 |
| Sep 24, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.34% | 106 |
| Sep 23, 2024 | 32.54 | 32.54 | 32.51 | 32.51 | 32.51 | 0.53% | 106 |
| Sep 20, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.45% | 2 |
| Sep 19, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 2.92% | 7 |
| Sep 18, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - | 1 |
| Sep 17, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.09% | 29 |
| Sep 16, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.45% | 29 |
| Sep 13, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.35% | - |
| Sep 12, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.43% | 40 |
| Sep 11, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 2.04% | 40 |
| Sep 10, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.05% | - |
| Sep 9, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 2.46% | - |
| Sep 6, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -3.22% | 39 |
| Sep 5, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.90% | 39 |
| Sep 4, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.15% | 27 |
| Sep 3, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -5.51% | 161 |
| Aug 30, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 29, 2024 | 30.50 | 33.88 | 29.90 | 32.00 | 32.00 | 2.07% | 5,081 |
| Aug 28, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - | - |
| Aug 27, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.27% | 9 |
| Aug 26, 2024 | 31.75 | 31.75 | 31.27 | 31.27 | 31.27 | -0.83% | 202 |
| Aug 23, 2024 | 31.60 | 31.60 | 30.80 | 31.53 | 31.53 | 2.65% | 601 |
| Aug 22, 2024 | 28.30 | 30.72 | 28.30 | 30.72 | 30.72 | -2.10% | 339 |
| Aug 21, 2024 | 31.34 | 31.37 | 31.20 | 31.37 | 31.37 | 0.96% | 600 |
| Aug 20, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.47% | 48 |
| Aug 19, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.91% | 2 |
| Aug 16, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.57% | - |
| Aug 15, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 4.06% | 20 |
| Aug 14, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - | - |
| Aug 13, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 3.81% | 20 |
| Aug 12, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.14% | 2 |
| Aug 9, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.24% | - |
| Aug 8, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 4.78% | 100 |
| Aug 7, 2024 | 27.80 | 27.80 | 26.62 | 26.62 | 26.62 | -1.93% | 100 |
| Aug 6, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 2.52% | 1 |
| Aug 5, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -6.37% | 1 |
| Aug 2, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -4.04% | 4 |
| Aug 1, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -2.95% | 2 |
| Jul 31, 2024 | 29.93 | 32.17 | 29.93 | 30.37 | 30.37 | 3.30% | 702 |
| Jul 30, 2024 | 29.70 | 29.70 | 29.40 | 29.40 | 29.40 | -1.12% | 607 |
| Jul 29, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 3.67% | - |
| Jul 26, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - | - |
| Jul 25, 2024 | 28.64 | 28.68 | 28.64 | 28.68 | 28.68 | -1.81% | 505 |
| Jul 24, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -4.62% | 23 |
| Jul 23, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.33% | 23 |