VIE:ESF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	76.22	76.36	76.22	76.32	76.32	-0.29%	-
Oct 8, 2026	76.08	76.54	76.04	76.54	76.54	-1.47%	-
Oct 7, 2026	76.08	77.68	76.02	77.68	77.68	-0.92%	-
Oct 6, 2026	77.36	78.40	77.36	78.40	78.40	3.27%	-
Oct 5, 2026	75.42	76.14	75.42	75.92	75.92	1.44%	-
Oct 2, 2026	74.04	75.40	74.04	74.84	74.84	-0.64%	-
Oct 1, 2026	74.20	75.32	74.20	75.32	75.32	0.19%	-
Sep 30, 2026	76.30	76.30	75.18	75.18	75.18	-2.52%	-
Sep 29, 2026	77.22	77.22	77.12	77.12	77.12	-1.15%	-
Sep 28, 2026	77.62	78.44	77.62	78.02	78.02	0.77%	-
Sep 25, 2026	78.08	78.08	77.42	77.42	77.42	-1.12%	-
Sep 24, 2026	76.84	78.30	76.64	78.30	78.30	1.77%	33
Sep 23, 2026	78.68	78.74	76.94	76.94	76.94	-3.12%	-
Sep 22, 2026	77.62	79.42	77.62	79.42	79.42	2.21%	-
Sep 21, 2026	77.04	77.76	77.04	77.70	77.70	0.34%	14
Sep 18, 2026	77.06	77.66	77.06	77.44	77.44	1.36%	-
Sep 17, 2026	76.40	76.40	76.34	76.40	76.40	3.80%	-
Sep 16, 2026	73.54	73.60	73.54	73.60	73.60	0.96%	-
Sep 15, 2026	72.78	72.90	72.70	72.90	72.90	0.64%	-
Sep 14, 2026	71.18	73.10	71.18	72.44	72.44	1.43%	2,875
Sep 11, 2026	71.22	71.42	71.22	71.42	71.42	0.59%	-
Sep 10, 2026	70.82	71.34	70.82	71.00	71.00	-0.36%	120
Sep 9, 2026	71.16	71.56	71.16	71.26	71.26	0.51%	-
Sep 8, 2026	70.64	71.20	70.64	70.90	70.90	-0.48%	-
Sep 7, 2026	72.14	72.14	71.24	71.24	71.24	-2.78%	-
Sep 4, 2026	73.60	73.60	73.16	73.28	73.28	-1.74%	-
Sep 3, 2026	73.42	74.58	73.38	74.58	74.58	2.93%	-
Sep 2, 2026	71.28	72.46	71.28	72.46	72.46	-0.30%	-
Sep 1, 2026	72.98	72.98	72.20	72.68	72.68	0.55%	-
Aug 31, 2026	72.34	72.34	72.10	72.28	72.28	-0.55%	-
Aug 28, 2026	73.14	73.14	72.56	72.68	72.68	0.41%	-
Aug 27, 2026	72.52	72.68	72.38	72.38	72.38	-1.42%	-
Aug 26, 2026	73.80	74.08	73.42	73.42	73.42	-0.24%	-
Aug 25, 2026	73.26	73.68	73.26	73.60	73.60	1.15%	-
Aug 24, 2026	72.98	73.18	72.76	72.76	72.76	0.66%	-
Aug 21, 2026	72.78	72.78	72.28	72.28	72.28	0.92%	-
Aug 20, 2026	70.88	72.12	70.88	71.62	71.62	2.55%	-
Aug 19, 2026	69.50	70.16	69.50	69.84	69.84	0.20%	-
Aug 18, 2026	69.84	69.84	69.60	69.70	69.70	-	-
Aug 17, 2026	69.70	69.70	69.70	69.70	69.70	-3.17%	-
Aug 14, 2026	70.26	71.98	70.20	71.98	71.98	2.92%	-
Aug 13, 2026	70.14	70.24	69.94	69.94	69.94	0.78%	-
Aug 12, 2026	69.70	69.70	69.40	69.40	69.40	0.03%	-
Aug 11, 2026	70.08	70.08	69.38	69.38	69.38	-0.74%	-
Aug 10, 2026	69.76	69.90	69.64	69.90	69.90	-0.29%	-
Aug 7, 2026	70.14	70.66	70.10	70.10	70.10	-0.20%	-
Aug 6, 2026	70.36	70.36	70.08	70.24	70.24	0.95%	-
Aug 5, 2026	69.06	69.58	69.06	69.58	69.58	0.67%	-
Aug 4, 2026	68.10	69.12	68.10	69.12	69.12	0.14%	-
Aug 3, 2026	68.62	69.02	67.86	69.02	69.02	0.26%	-