Tuttle Capital Shareholders Fst Idx ETF (ESGX)
25.06
+0.20
(+0.80%)
USD |
BATS |
Nov 04, 16:00
ESGX Price: 25.06 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 2.000 |
| Nov 01, 2024 | 24.85 | 24.86 | 24.85 | 24.86 | 204.00 |
| Oct 31, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 5.000 |
| Oct 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 35.00 |
| Oct 29, 2024 | 25.45 | 25.46 | 25.42 | 25.42 | 309.00 |
| Oct 28, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 32.00 |
| Oct 25, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 40.00 |
| Oct 24, 2024 | 25.50 | 25.50 | 25.37 | 25.37 | 1163.00 |
| Oct 23, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 50.00 |
| Oct 22, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 10.00 |
| Oct 21, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 10.00 |
| Oct 18, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 10.00 |
| Oct 17, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 2.000 |
| Oct 16, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 10.00 |
| Oct 15, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 15.00 |
| Oct 14, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 31.00 |
| Oct 11, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 4.000 |
| Oct 10, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 4.000 |
| Oct 09, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 133.00 |
| Oct 08, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 1.000 |
| Oct 07, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 33.00 |
| Oct 04, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 10.00 |
| Oct 03, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 20.00 |
| Oct 02, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 127.00 |
| Oct 01, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 93.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.78
Minimum
Oct 31 2024
25.97
Maximum
Oct 18 2024
25.48
Average
25.50
Median