ESDG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 5,888.00 | -13.00 | -0.22% | 5,886.00 | 5,888.00 | 5,883.00 | 5 |
May 21 2024 | 5,901.00 | -35.00 | -0.59% | 5,901.00 | 5,901.00 | 5,901.00 | 3 |
May 20 2024 | 5,936.00 | 9.50 | 0.16% | 5,936.00 | 5,936.00 | 5,936.00 | 3 |
May 17 2024 | 5,926.50 | -29.00 | -0.49% | 5,926.50 | 5,926.50 | 5,926.50 | 0 |
May 16 2024 | 5,955.50 | 10.00 | 0.17% | 5,955.50 | 5,955.50 | 5,955.50 | 0 |
May 15 2024 | 5,945.50 | 33.00 | 0.56% | 5,945.50 | 5,945.50 | 5,945.50 | 0 |
May 14 2024 | 5,912.50 | 17.50 | 0.30% | 5,912.50 | 5,912.50 | 5,912.50 | 16 |
May 13 2024 | 5,895.00 | -20.00 | -0.34% | 5,895.00 | 5,895.00 | 5,895.00 | 0 |
May 10 2024 | 5,915.00 | 44.00 | 0.75% | 5,897.00 | 5,915.00 | 5,897.00 | 2 |
May 09 2024 | 5,871.00 | 36.00 | 0.62% | 5,871.00 | 5,871.00 | 5,871.00 | 0 |
May 08 2024 | 5,835.00 | 36.50 | 0.63% | 5,835.00 | 5,835.00 | 5,835.00 | 0 |
May 07 2024 | 5,798.50 | 98.00 | 1.72% | 5,798.50 | 5,798.50 | 5,798.50 | 188 |
May 03 2024 | 5,700.50 | 68.00 | 1.21% | 5,700.50 | 5,700.50 | 5,700.50 | 92 |
May 02 2024 | 5,632.50 | 28.00 | 0.50% | 5,632.50 | 5,632.50 | 5,632.50 | 0 |
May 01 2024 | 5,604.50 | -25.00 | -0.44% | 5,604.50 | 5,604.50 | 5,604.50 | 0 |
Apr 30 2024 | 5,629.50 | -29.50 | -0.52% | 5,629.50 | 5,629.50 | 5,629.50 | 0 |
Apr 29 2024 | 5,659.00 | -19.00 | -0.33% | 5,659.00 | 5,659.00 | 5,659.00 | 35 |
Apr 26 2024 | 5,678.00 | 82.50 | 1.47% | 5,678.00 | 5,678.00 | 5,678.00 | 0 |
Apr 25 2024 | 5,595.50 | -68.50 | -1.21% | 5,595.50 | 5,595.50 | 5,595.50 | 0 |
Apr 24 2024 | 5,664.00 | -37.00 | -0.65% | 5,664.00 | 5,664.00 | 5,664.00 | 0 |
Apr 23 2024 | 5,701.00 | 55.00 | 0.97% | 5,701.00 | 5,701.00 | 5,701.00 | 197 |
Apr 22 2024 | 5,646.00 | 54.00 | 0.97% | 5,646.00 | 5,646.00 | 5,646.00 | 0 |
Apr 19 2024 | 5,592.00 | 21.50 | 0.39% | 5,592.00 | 5,592.00 | 5,592.00 | 12 |
Apr 18 2024 | 5,570.50 | 21.50 | 0.39% | 5,570.50 | 5,570.50 | 5,570.50 | 0 |
Apr 17 2024 | 5,549.00 | 0.50 | 0.01% | 5,549.00 | 5,549.00 | 5,549.00 | 0 |
Apr 16 2024 | 5,548.50 | -65.00 | -1.16% | 5,548.50 | 5,548.50 | 5,548.50 | 0 |
Apr 15 2024 | 5,613.50 | 6.00 | 0.11% | 5,613.50 | 5,613.50 | 5,613.50 | 88 |
Apr 12 2024 | 5,607.50 | -14.50 | -0.26% | 5,607.50 | 5,607.50 | 5,607.50 | 0 |
Apr 11 2024 | 5,622.00 | -9.00 | -0.16% | 5,622.00 | 5,622.00 | 5,622.00 | 0 |
Apr 10 2024 | 5,631.00 | 13.00 | 0.23% | 5,631.00 | 5,659.00 | 5,631.00 | 78 |
Apr 09 2024 | 5,618.00 | -48.50 | -0.86% | 5,618.00 | 5,618.00 | 5,618.00 | 0 |
Apr 08 2024 | 5,666.50 | 23.50 | 0.42% | 5,666.50 | 5,666.50 | 5,666.50 | 0 |
Apr 05 2024 | 5,643.00 | -49.00 | -0.86% | 5,643.00 | 5,643.00 | 5,643.00 | 0 |
Apr 04 2024 | 5,692.00 | -8.00 | -0.14% | 5,692.00 | 5,692.00 | 5,692.00 | 4 |
Apr 03 2024 | 5,700.00 | 7.00 | 0.12% | 5,687.00 | 5,700.00 | 5,687.00 | 1,974 |
Apr 02 2024 | 5,693.00 | -67.00 | -1.16% | 5,764.00 | 5,764.00 | 5,693.00 | 129 |
Mar 28 2024 | 5,760.00 | 0.50 | 0.01% | 5,760.00 | 5,760.00 | 5,760.00 | 0 |
Mar 27 2024 | 5,759.50 | -9.00 | -0.16% | 5,777.00 | 5,777.00 | 5,759.50 | 111 |
Mar 26 2024 | 5,768.50 | 13.50 | 0.23% | 5,768.50 | 5,768.50 | 5,768.50 | 0 |
Mar 25 2024 | 5,755.00 | -5.00 | -0.09% | 5,759.00 | 5,759.00 | 5,734.00 | 3,103 |
Mar 22 2024 | 5,760.00 | 16.50 | 0.29% | 5,763.00 | 5,766.00 | 5,760.00 | 6,905 |
Mar 21 2024 | 5,743.50 | 72.50 | 1.28% | 5,743.50 | 5,743.50 | 5,743.50 | 0 |
Mar 20 2024 | 5,671.00 | 14.00 | 0.25% | 5,672.00 | 5,672.00 | 5,671.00 | 2 |
Mar 19 2024 | 5,657.00 | -4.50 | -0.08% | 5,657.00 | 5,657.00 | 5,657.00 | 0 |
Mar 18 2024 | 5,661.50 | -13.50 | -0.24% | 5,661.50 | 5,661.50 | 5,661.50 | 0 |
Mar 15 2024 | 5,675.00 | -46.00 | -0.80% | 5,675.00 | 5,675.00 | 5,675.00 | 0 |
Mar 14 2024 | 5,721.00 | -1.50 | -0.03% | 5,721.00 | 5,721.00 | 5,721.00 | 0 |
Mar 13 2024 | 5,722.50 | 17.00 | 0.30% | 5,722.50 | 5,722.50 | 5,722.50 | 0 |
Mar 12 2024 | 5,705.50 | 58.50 | 1.04% | 5,705.50 | 5,705.50 | 5,705.50 | 0 |
Mar 11 2024 | 5,647.00 | -16.00 | -0.28% | 5,647.00 | 5,647.00 | 5,647.00 | 35 |
Mar 08 2024 | 5,663.00 | -27.00 | -0.47% | 5,671.00 | 5,671.00 | 5,663.00 | 6 |
Mar 07 2024 | 5,690.00 | 83.00 | 1.48% | 5,690.00 | 5,690.00 | 5,690.00 | 0 |
Mar 06 2024 | 5,607.00 | 18.00 | 0.32% | 5,607.00 | 5,607.00 | 5,607.00 | 0 |
Mar 05 2024 | 5,589.00 | -40.50 | -0.72% | 5,589.00 | 5,589.00 | 5,589.00 | 4 |
Mar 04 2024 | 5,629.50 | -8.50 | -0.15% | 5,629.50 | 5,629.50 | 5,629.50 | 0 |
Mar 01 2024 | 5,638.00 | 28.50 | 0.51% | 5,638.00 | 5,638.00 | 5,638.00 | 37 |
Feb 29 2024 | 5,609.50 | 13.50 | 0.24% | 5,609.50 | 5,609.50 | 5,609.50 | 0 |
Feb 28 2024 | 5,596.00 | -30.50 | -0.54% | 5,600.00 | 5,600.00 | 5,596.00 | 8 |
Feb 27 2024 | 5,626.50 | -7.00 | -0.12% | 5,626.50 | 5,626.50 | 5,626.50 | 0 |
Feb 26 2024 | 5,633.50 | -7.50 | -0.13% | 5,633.50 | 5,633.50 | 5,633.50 | 0 |
Feb 23 2024 | 5,641.00 | 1.00 | 0.02% | 5,641.00 | 5,641.00 | 5,641.00 | 0 |