ESGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	21.20	21.20	21.20	21.20	21.20	-0.24%
Feb 13, 2026	21.25	21.25	21.25	21.25	21.25	0.85%
Feb 12, 2026	21.07	21.07	21.07	21.07	21.07	-1.54%
Feb 11, 2026	21.40	21.40	21.40	21.40	21.40	-0.09%
Feb 10, 2026	21.42	21.42	21.42	21.42	21.42	0.14%
Feb 9, 2026	21.39	21.39	21.39	21.39	21.39	0.80%
Feb 6, 2026	21.22	21.22	21.22	21.22	21.22	2.17%
Feb 5, 2026	20.77	20.77	20.77	20.77	20.77	-1.33%
Feb 4, 2026	21.05	21.05	21.05	21.05	21.05	-0.33%
Feb 3, 2026	21.12	21.12	21.12	21.12	21.12	-1.03%
Feb 2, 2026	21.34	21.34	21.34	21.34	21.34	0.80%
Jan 30, 2026	21.17	21.17	21.17	21.17	21.17	-1.12%
Jan 29, 2026	21.41	21.41	21.41	21.41	21.41	-
Jan 28, 2026	21.41	21.41	21.41	21.41	21.41	-0.46%
Jan 27, 2026	21.51	21.51	21.51	21.51	21.51	0.33%
Jan 26, 2026	21.44	21.44	21.44	21.44	21.44	0.61%
Jan 23, 2026	21.31	21.31	21.31	21.31	21.31	-0.56%
Jan 22, 2026	21.43	21.43	21.43	21.43	21.43	0.66%
Jan 21, 2026	21.29	21.29	21.29	21.29	21.29	0.85%
Jan 20, 2026	21.11	21.11	21.11	21.11	21.11	-2.00%
Jan 16, 2026	21.54	21.54	21.54	21.54	21.54	-0.28%
Jan 15, 2026	21.60	21.60	21.60	21.60	21.60	0.09%
Jan 14, 2026	21.58	21.58	21.58	21.58	21.58	-0.51%
Jan 13, 2026	21.69	21.69	21.69	21.69	21.69	-0.46%
Jan 12, 2026	21.79	21.79	21.79	21.79	21.79	0.18%
Jan 9, 2026	21.75	21.75	21.75	21.75	21.75	1.07%
Jan 8, 2026	21.52	21.52	21.52	21.52	21.52	-0.32%
Jan 7, 2026	21.59	21.59	21.59	21.59	21.59	-0.23%
Jan 6, 2026	21.64	21.64	21.64	21.64	21.64	1.07%
Jan 5, 2026	21.41	21.41	21.41	21.41	21.41	1.23%
Jan 2, 2026	21.15	21.15	21.15	21.15	21.15	0.67%
Dec 31, 2025	21.01	21.01	21.01	21.01	21.01	-0.94%
Dec 30, 2025	21.21	21.21	21.21	21.21	21.21	-0.28%
Dec 29, 2025	21.27	21.27	21.27	21.27	21.27	-0.19%
Dec 26, 2025	21.31	21.31	21.31	21.31	21.31	0.09%
Dec 24, 2025	21.29	21.29	21.29	21.29	21.29	0.24%
Dec 23, 2025	21.24	21.24	21.24	21.24	21.24	0.24%
Dec 22, 2025	21.19	21.19	21.19	21.19	21.19	0.81%
Dec 19, 2025	21.02	21.02	21.02	21.02	21.02	-4.32%
Dec 18, 2025	20.88	20.88	20.88	21.97	20.88	0.69%
Dec 17, 2025	20.73	20.73	20.73	21.82	20.73	-1.13%
Dec 16, 2025	20.97	20.97	20.97	22.07	20.97	-0.32%
Dec 15, 2025	21.04	21.04	21.04	22.14	21.04	-0.18%
Dec 12, 2025	21.08	21.08	21.08	22.18	21.08	-1.20%
Dec 11, 2025	21.33	21.33	21.33	22.45	21.33	0.45%
Dec 10, 2025	21.24	21.24	21.24	22.35	21.24	0.77%
Dec 9, 2025	21.08	21.08	21.08	22.18	21.08	-0.54%
Dec 8, 2025	21.19	21.19	21.19	22.30	21.19	-0.49%
Dec 5, 2025	21.30	21.30	21.30	22.41	21.30	-0.09%
Dec 4, 2025	21.31	21.31	21.31	22.43	21.31	0.36%