Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ESLOF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 229.22 | 0.00 | 0.00% | 220.26 | 229.90 | 220.26 | 332 |
| May 20 2024 | 229.22 | 0.97 | 0.42% | 230.25 | 230.25 | 224.65 | 296 |
| May 17 2024 | 228.25 | 1.23 | 0.54% | 228.75 | 228.75 | 224.50 | 760 |
| May 16 2024 | 227.02 | 3.04 | 1.36% | 226.30 | 227.02 | 222.55 | 589 |
| May 15 2024 | 223.98 | 3.02 | 1.37% | 225.76 | 227.30 | 221.95 | 1,380 |
| May 14 2024 | 220.96 | -3.79 | -1.69% | 223.48 | 223.48 | 218.50 | 640 |
| May 13 2024 | 224.75 | 6.50 | 2.98% | 219.80 | 225.90 | 219.12 | 336 |
| May 10 2024 | 218.25 | -2.00 | -0.91% | 220.36 | 223.85 | 218.25 | 440 |
| May 09 2024 | 220.25 | 3.33 | 1.54% | 220.25 | 223.64 | 220.25 | 153 |
| May 08 2024 | 216.92 | -3.08 | -1.40% | 220.00 | 220.00 | 216.92 | 69 |
| May 07 2024 | 220.00 | 7.11 | 3.34% | 221.19 | 221.19 | 216.32 | 590 |
| May 06 2024 | 212.8899 | 0.00 | 0.00% | 214.76 | 217.9068 | 212.8899 | 1,244 |
| May 03 2024 | 212.8899 | -1.71 | -0.80% | 220.87 | 220.87 | 212.8899 | 1,345 |
| May 02 2024 | 214.60 | 1.95 | 0.92% | 218.50 | 218.50 | 212.8899 | 493 |
| May 01 2024 | 212.65 | -4.13 | -1.90% | 216.00 | 218.25 | 212.65 | 637 |
| Apr 30 2024 | 216.775 | 2.58 | 1.20% | 211.80 | 216.775 | 211.80 | 217 |
| Apr 29 2024 | 214.20 | -1.12 | -0.52% | 217.46 | 218.42 | 214.20 | 385 |
| Apr 26 2024 | 215.32 | 0.58 | 0.27% | 208.97 | 220.00 | 208.97 | 361 |
| Apr 25 2024 | 214.74 | -2.04 | -0.94% | 221.83 | 221.83 | 213.92 | 226 |
| Apr 24 2024 | 216.775 | -2.98 | -1.35% | 213.22 | 219.75 | 213.22 | 262 |
| Apr 23 2024 | 219.75 | 5.05 | 2.35% | 222.84 | 222.84 | 216.26 | 985 |
| Apr 22 2024 | 214.70 | -0.55 | -0.26% | 216.94 | 217.76 | 214.24 | 433 |
| Apr 19 2024 | 215.25 | 0.37 | 0.17% | 214.55 | 219.22 | 214.55 | 490 |
| Apr 18 2024 | 214.88 | 1.63 | 0.76% | 219.05 | 219.9309 | 214.88 | 361 |
| Apr 17 2024 | 213.25 | -0.75 | -0.35% | 219.36 | 219.36 | 211.00 | 602 |
| Apr 16 2024 | 214.00 | -0.82 | -0.38% | 218.85 | 219.00 | 210.00 | 450 |
| Apr 15 2024 | 214.82 | 0.22 | 0.10% | 215.85 | 220.13 | 214.82 | 353 |
| Apr 12 2024 | 214.60 | -2.24 | -1.03% | 219.40 | 219.40 | 214.35 | 2,027 |
| Apr 11 2024 | 216.84 | 1.49 | 0.69% | 217.25 | 219.50 | 216.69 | 1,805 |
| Apr 10 2024 | 215.35 | -4.23 | -1.93% | 215.92 | 218.25 | 215.25 | 525 |
| Apr 09 2024 | 219.58 | -2.72 | -1.22% | 224.10 | 224.10 | 219.58 | 592 |
| Apr 08 2024 | 222.30 | 4.14 | 1.90% | 222.95 | 228.65 | 222.08 | 18,242 |
| Apr 05 2024 | 218.16 | -1.61 | -0.73% | 219.00 | 221.67 | 215.50 | 449 |
| Apr 04 2024 | 219.77 | -7.86 | -3.45% | 225.45 | 225.45 | 219.52 | 365 |
| Apr 03 2024 | 227.63 | 2.09 | 0.93% | 229.00 | 229.10 | 225.75 | 885 |
| Apr 02 2024 | 225.54 | -2.46 | -1.08% | 225.00 | 226.00 | 223.25 | 233 |
| Apr 01 2024 | 228.00 | -0.25 | -0.11% | 218.50 | 232.10 | 218.50 | 677 |
| Mar 28 2024 | 228.25 | 2.00 | 0.88% | 231.21 | 231.21 | 225.25 | 581 |
| Mar 27 2024 | 226.25 | -0.49 | -0.22% | 230.12 | 230.12 | 226.0322 | 818 |
| Mar 26 2024 | 226.74 | -2.64 | -1.15% | 229.80 | 229.80 | 225.75 | 352 |
| Mar 25 2024 | 229.38 | 3.99 | 1.77% | 230.30 | 230.30 | 226.00 | 351 |
| Mar 22 2024 | 225.3899 | -2.21 | -0.97% | 232.01 | 232.01 | 224.10 | 610 |
| Mar 21 2024 | 227.60 | 1.45 | 0.64% | 232.73 | 232.73 | 227.02 | 466 |
| Mar 20 2024 | 226.15 | -2.71 | -1.18% | 234.37 | 234.37 | 221.00 | 1,609 |
| Mar 19 2024 | 228.86 | 3.11 | 1.38% | 228.95 | 229.75 | 225.02 | 357 |
| Mar 18 2024 | 225.75 | -1.89 | -0.83% | 228.70 | 228.70 | 222.85 | 6,587 |
| Mar 15 2024 | 227.6399 | -0.11 | -0.05% | 229.50 | 233.00 | 227.39 | 543 |
| Mar 14 2024 | 227.75 | 2.85 | 1.27% | 229.50 | 229.50 | 224.00 | 256 |
| Mar 13 2024 | 224.90 | 0.88 | 0.39% | 229.10 | 229.4515 | 223.2095 | 522 |
| Mar 12 2024 | 224.02 | 2.22 | 1.00% | 225.40 | 225.75 | 222.08 | 445 |
| Mar 11 2024 | 221.80 | 0.05 | 0.02% | 227.05 | 227.05 | 221.75 | 341 |
| Mar 08 2024 | 221.75 | 0.64 | 0.29% | 222.20 | 226.36 | 221.50 | 642 |
| Mar 07 2024 | 221.11 | -0.95 | -0.43% | 222.25 | 224.94 | 220.00 | 1,007 |
| Mar 06 2024 | 222.06 | 5.31 | 2.45% | 218.78 | 222.75 | 217.82 | 482 |
| Mar 05 2024 | 216.75 | 0.25 | 0.12% | 222.40 | 222.40 | 216.50 | 547 |
| Mar 04 2024 | 216.50 | 4.25 | 2.00% | 221.44 | 221.44 | 214.28 | 539 |
| Mar 01 2024 | 212.25 | -2.00 | -0.93% | 208.77 | 220.11 | 208.77 | 1,243 |
| Feb 29 2024 | 214.25 | 2.00 | 0.94% | 207.51 | 214.25 | 207.51 | 207 |
| Feb 28 2024 | 212.25 | -1.55 | -0.72% | 217.45 | 217.45 | 212.25 | 489 |
| Feb 27 2024 | 213.80 | 5.22 | 2.50% | 210.30 | 213.80 | 210.30 | 213 |
| Feb 26 2024 | 208.58 | 1.26 | 0.61% | 209.72 | 214.00 | 208.00 | 593 |
| Feb 23 2024 | 207.325 | 1.35 | 0.65% | 209.62 | 213.435 | 207.00 | 564 |
| Feb 22 2024 | 205.9799 | 3.93 | 1.95% | 209.50 | 209.50 | 205.4799 | 799 |
