ESGMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	21.16	21.16	21.16	21.16	-	-
Apr 30, 2026	21.16	21.16	21.16	21.16	21.16	0.47%
Apr 29, 2026	21.06	21.06	21.06	21.06	21.06	-0.52%
Apr 28, 2026	21.17	21.17	21.17	21.17	21.17	-1.03%
Apr 27, 2026	21.39	21.39	21.39	21.39	21.39	0.19%
Apr 24, 2026	21.35	21.35	21.35	21.35	21.35	0.52%
Apr 23, 2026	21.24	21.24	21.24	21.24	21.24	-0.89%
Apr 22, 2026	21.43	21.43	21.43	21.43	21.43	0.61%
Apr 21, 2026	21.30	21.30	21.30	21.30	21.30	-0.79%
Apr 20, 2026	21.47	21.47	21.47	21.47	21.47	-0.14%
Apr 17, 2026	21.50	21.50	21.50	21.50	21.50	1.51%
Apr 16, 2026	21.18	21.18	21.18	21.18	21.18	-0.42%
Apr 15, 2026	21.27	21.27	21.27	21.27	21.27	0.28%
Apr 14, 2026	21.21	21.21	21.21	21.21	21.21	1.00%
Apr 13, 2026	21.00	21.00	21.00	21.00	21.00	1.25%
Apr 10, 2026	20.74	20.74	20.74	20.74	20.74	-0.19%
Apr 9, 2026	20.78	20.78	20.78	20.78	20.78	-0.14%
Apr 8, 2026	20.81	20.81	20.81	20.81	20.81	1.17%
Apr 7, 2026	20.57	20.57	20.57	20.57	20.26	0.10%
Apr 6, 2026	20.55	20.55	20.55	20.55	20.25	0.24%
Apr 2, 2026	20.50	20.50	20.50	20.50	20.20	-0.15%
Apr 1, 2026	20.53	20.53	20.53	20.53	20.23	0.74%
Mar 31, 2026	20.38	20.38	20.38	20.38	20.08	2.77%
Mar 30, 2026	19.83	19.83	19.83	19.83	19.54	0.10%
Mar 27, 2026	19.81	19.81	19.81	19.81	19.52	-1.54%
Mar 26, 2026	20.12	20.12	20.12	20.12	19.82	-1.85%
Mar 25, 2026	20.50	20.50	20.50	20.50	20.20	0.74%
Mar 24, 2026	20.35	20.35	20.35	20.35	20.05	-0.29%
Mar 23, 2026	20.41	20.41	20.41	20.41	20.11	-0.63%
Mar 19, 2026	20.54	20.54	20.54	20.54	20.24	-1.77%
Mar 18, 2026	20.91	20.91	20.91	20.91	20.60	-
Mar 17, 2026	20.91	20.91	20.91	20.91	20.60	-
Mar 16, 2026	20.91	20.91	20.91	20.91	20.60	1.06%
Mar 13, 2026	20.69	20.69	20.69	20.69	20.38	-0.81%
Mar 12, 2026	20.86	20.86	20.86	20.86	20.55	-1.42%
Mar 11, 2026	21.16	21.16	21.16	21.16	20.85	-0.33%
Mar 10, 2026	21.23	21.23	21.23	21.23	20.92	-0.56%
Mar 9, 2026	21.35	21.35	21.35	21.35	21.03	-0.33%
Mar 5, 2026	21.42	21.42	21.42	21.42	21.10	-0.42%
Mar 4, 2026	21.51	21.51	21.51	21.51	21.19	0.56%
Mar 3, 2026	21.39	21.39	21.39	21.39	21.07	-1.20%
Mar 2, 2026	21.65	21.65	21.65	21.65	21.33	-1.05%
Feb 26, 2026	21.88	21.88	21.88	21.88	21.56	-
Feb 25, 2026	21.88	21.88	21.88	21.88	21.56	0.55%
Feb 24, 2026	21.76	21.76	21.76	21.76	21.44	0.51%
Feb 23, 2026	21.65	21.65	21.65	21.65	21.33	-0.41%
Feb 19, 2026	21.74	21.74	21.74	21.74	21.42	-0.23%
Feb 18, 2026	21.79	21.79	21.79	21.79	21.47	0.37%
Feb 17, 2026	21.71	21.71	21.71	21.71	21.39	0.18%
Feb 12, 2026	21.67	21.67	21.67	21.67	21.35	-1.54%