VIE:ESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	59.48	59.48	57.44	57.62	57.62	-4.16%	326
Apr 28, 2026	60.52	60.62	60.12	60.12	60.12	-3.56%	-
Apr 27, 2026	62.44	63.28	62.34	62.34	61.62	-0.38%	-
Apr 24, 2026	62.24	62.58	61.58	62.58	61.86	1.10%	-
Apr 23, 2026	62.24	62.24	61.80	61.90	61.19	0.45%	-
Apr 22, 2026	62.94	63.24	61.62	61.62	60.91	-11.64%	-
Apr 21, 2026	69.64	70.48	69.64	69.74	68.93	0.84%	-
Apr 20, 2026	68.88	69.18	68.88	69.16	68.36	-1.31%	-
Apr 17, 2026	69.06	70.08	69.06	70.08	69.27	0.75%	-
Apr 16, 2026	69.14	69.56	69.14	69.56	68.76	0.67%	-
Apr 15, 2026	68.60	69.10	68.60	69.10	68.30	1.56%	-
Apr 14, 2026	67.40	68.24	67.40	68.04	67.25	6.28%	-
Apr 13, 2026	63.32	64.02	63.16	64.02	63.28	-0.53%	-
Apr 10, 2026	64.44	64.72	64.36	64.36	63.62	1.39%	-
Apr 9, 2026	64.84	64.84	63.28	63.48	62.75	-3.47%	940
Apr 8, 2026	66.50	66.50	65.76	65.76	65.00	0.03%	-
Apr 7, 2026	67.22	67.22	65.52	65.74	64.98	0.89%	276
Apr 2, 2026	65.58	65.58	65.14	65.16	64.41	0.43%	-
Apr 1, 2026	64.68	65.28	64.68	64.88	64.13	3.48%	652
Mar 31, 2026	62.54	62.82	62.34	62.70	61.98	1.79%	324
Mar 30, 2026	61.88	61.92	61.60	61.60	60.89	-1.22%	-
Mar 27, 2026	61.64	62.36	61.56	62.36	61.64	-0.26%	-
Mar 26, 2026	61.74	62.52	61.74	62.52	61.80	1.00%	-
Mar 25, 2026	61.84	61.90	61.74	61.90	61.19	0.75%	-
Mar 24, 2026	61.68	61.68	61.18	61.44	60.73	-0.71%	-
Mar 23, 2026	59.82	61.88	59.82	61.88	61.17	0.16%	262
Mar 20, 2026	62.34	62.34	61.40	61.78	61.07	0.26%	322
Mar 19, 2026	61.60	61.90	61.58	61.62	60.91	-1.47%	-
Mar 18, 2026	62.38	62.94	62.38	62.54	61.82	0.81%	-
Mar 17, 2026	61.62	62.04	61.60	62.04	61.32	0.55%	-
Mar 16, 2026	61.30	61.70	61.30	61.70	60.99	0.06%	-
Mar 13, 2026	60.94	61.66	60.56	61.66	60.95	-	-
Mar 12, 2026	62.88	63.00	61.66	61.66	60.95	-2.44%	-
Mar 11, 2026	63.28	63.28	63.02	63.20	62.47	-1.47%	-
Mar 10, 2026	64.28	64.50	64.14	64.14	63.40	1.71%	-
Mar 9, 2026	62.88	63.18	62.88	63.06	62.33	-2.84%	32
Mar 6, 2026	65.68	65.68	64.90	64.90	64.15	-1.52%	635
Mar 5, 2026	66.92	66.92	65.68	65.90	65.14	-1.76%	1,268
Mar 4, 2026	66.64	67.10	66.50	67.08	66.31	1.30%	1,496
Mar 3, 2026	67.06	67.06	66.22	66.22	65.46	-2.24%	1,886
Mar 2, 2026	67.32	68.32	66.96	67.74	66.96	-0.65%	1,564
Feb 27, 2026	67.96	68.44	67.96	68.18	67.39	0.89%	-
Feb 26, 2026	67.00	67.58	67.00	67.58	66.80	-0.21%	-
Feb 25, 2026	66.72	67.72	66.72	67.72	66.94	0.98%	-
Feb 24, 2026	66.26	67.06	66.26	67.06	66.29	0.30%	-
Feb 23, 2026	67.18	67.18	66.86	66.86	66.09	-0.57%	-
Feb 20, 2026	68.32	68.32	67.24	67.24	66.46	-0.09%	-
Feb 19, 2026	68.24	68.24	67.30	67.30	66.52	0.54%	-
Feb 18, 2026	66.58	66.94	66.58	66.94	66.17	1.39%	-
Feb 17, 2026	65.30	66.44	65.14	66.02	65.26	1.85%	1,408