ESGEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	21.78	21.78	21.78	21.78	21.78	1.02%
Jul 8, 2026	21.56	21.56	21.56	21.56	21.56	-0.96%
Jul 7, 2026	21.77	21.77	21.77	21.77	21.77	-0.96%
Jul 6, 2026	21.98	21.98	21.98	21.98	21.98	-
Jul 2, 2026	21.98	21.98	21.98	21.98	21.98	0.18%
Jul 1, 2026	21.94	21.94	21.94	21.94	21.94	-0.63%
Jun 30, 2026	22.08	22.08	22.08	22.08	22.08	1.15%
Jun 29, 2026	21.83	21.83	21.83	21.83	21.83	1.16%
Jun 26, 2026	21.58	21.58	21.58	21.58	21.58	-
Jun 25, 2026	21.58	21.58	21.58	21.58	21.58	0.65%
Jun 24, 2026	21.44	21.44	21.44	21.44	21.44	0.99%
Jun 23, 2026	21.23	21.23	21.23	21.23	21.23	-1.62%
Jun 22, 2026	21.58	21.58	21.58	21.58	21.58	-0.83%
Jun 18, 2026	21.76	21.76	21.76	21.76	21.76	1.49%
Jun 17, 2026	21.44	21.44	21.44	21.44	21.44	-1.11%
Jun 16, 2026	21.68	21.68	21.68	21.68	21.68	-0.32%
Jun 15, 2026	21.75	21.75	21.75	21.75	21.75	1.49%
Jun 12, 2026	21.43	21.43	21.43	21.43	21.43	0.56%
Jun 11, 2026	21.31	21.31	21.31	21.31	21.31	2.16%
Jun 10, 2026	20.86	20.86	20.86	20.86	20.86	-2.07%
Jun 9, 2026	21.30	21.30	21.30	21.30	21.30	0.47%
Jun 8, 2026	21.20	21.20	21.20	21.20	21.20	-0.05%
Jun 5, 2026	21.21	21.21	21.21	21.21	21.21	-3.06%
Jun 4, 2026	21.88	21.88	21.88	21.88	21.88	0.23%
Jun 3, 2026	21.83	21.83	21.83	21.83	21.83	-1.09%
Jun 2, 2026	22.07	22.07	22.07	22.07	22.07	0.32%
Jun 1, 2026	22.00	22.00	22.00	22.00	22.00	1.15%
May 29, 2026	21.75	21.75	21.75	21.75	21.75	1.02%
May 28, 2026	21.53	21.53	21.53	21.53	21.53	0.80%
May 27, 2026	21.36	21.36	21.36	21.36	21.36	-0.05%
May 26, 2026	21.37	21.37	21.37	21.37	21.37	0.71%
May 22, 2026	21.22	21.22	21.22	21.22	21.22	0.57%
May 21, 2026	21.10	21.10	21.10	21.10	21.10	0.38%
May 20, 2026	21.02	21.02	21.02	21.02	21.02	1.69%
May 19, 2026	20.67	20.67	20.67	20.67	20.67	-1.05%
May 18, 2026	20.89	20.89	20.89	20.89	20.89	-0.05%
May 15, 2026	20.90	20.90	20.90	20.90	20.90	-1.51%
May 14, 2026	21.22	21.22	21.22	21.22	21.22	1.00%
May 13, 2026	21.01	21.01	21.01	21.01	21.01	0.24%
May 12, 2026	20.96	20.96	20.96	20.96	20.96	-0.52%
May 11, 2026	21.07	21.07	21.07	21.07	21.07	-0.66%
May 8, 2026	21.21	21.21	21.21	21.21	21.21	0.28%
May 7, 2026	21.15	21.15	21.15	21.15	21.15	-1.08%
May 6, 2026	21.38	21.38	21.38	21.38	21.38	1.96%
May 5, 2026	20.97	20.97	20.97	20.97	20.97	1.70%
May 4, 2026	20.62	20.62	20.62	20.62	20.62	-0.82%
May 1, 2026	20.79	20.79	20.79	20.79	20.79	0.10%
Apr 30, 2026	20.77	20.77	20.77	20.77	20.77	1.27%
Apr 29, 2026	20.51	20.51	20.51	20.51	20.51	-0.58%
Apr 28, 2026	20.63	20.63	20.63	20.63	20.63	-0.91%