ESGD(ESGD)
ESGD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $106.85 | $107.52 | $106.84 | $107.30 | 175,600 |
| 9/3/2026 | $106.98 | $107.33 | $106.59 | $107.16 | 175,700 |
| 9/2/2026 | $105.63 | $106.05 | $105.60 | $106.03 | 172,200 |
| 9/1/2026 | $105.95 | $106.16 | $105.25 | $105.43 | 336,050 |
| 8/31/2026 | $107.03 | $107.08 | $106.22 | $106.43 | 184,351 |
| 8/28/2026 | $107.38 | $107.65 | $106.48 | $106.66 | 189,836 |
| 8/27/2026 | $107.05 | $107.10 | $106.54 | $106.95 | 309,200 |
| 8/26/2026 | $107.60 | $107.73 | $107.09 | $107.21 | 206,125 |
| 8/25/2026 | $107.48 | $107.76 | $107.19 | $107.73 | 605,800 |
| 8/24/2026 | $106.93 | $107.23 | $106.82 | $107.04 | 166,500 |
| 8/21/2026 | $107.14 | $107.35 | $107.03 | $107.31 | 191,600 |
| 8/20/2026 | $106.33 | $106.77 | $106.15 | $106.26 | 400,627 |
| 8/19/2026 | $106.80 | $107.05 | $106.42 | $106.54 | 1.07M |
| 8/18/2026 | $106.86 | $106.99 | $106.21 | $106.26 | 213,500 |
| 8/17/2026 | $107.72 | $107.95 | $107.38 | $107.55 | 196,400 |
| 8/14/2026 | $107.77 | $107.99 | $107.58 | $107.72 | 182,222 |
| 8/13/2026 | $107.64 | $108.00 | $107.63 | $107.78 | 209,660 |
| 8/12/2026 | $107.84 | $107.92 | $107.45 | $107.61 | 248,235 |
| 8/11/2026 | $107.53 | $107.69 | $106.94 | $107.14 | 285,912 |
| 8/10/2026 | $107.42 | $107.49 | $107.03 | $107.09 | 307,232 |
| 8/7/2026 | $107.87 | $107.87 | $107.29 | $107.68 | 198,119 |
| 8/6/2026 | $106.66 | $107.00 | $106.35 | $106.46 | 184,900 |
| 8/5/2026 | $107.00 | $107.02 | $106.44 | $106.50 | 210,309 |
| 8/4/2026 | $105.84 | $106.55 | $105.67 | $106.38 | 186,892 |
| 8/3/2026 | $104.76 | $105.14 | $104.61 | $105.04 | 194,000 |
| 7/31/2026 | $104.86 | $104.93 | $103.74 | $104.70 | 219,200 |
| 7/30/2026 | $104.07 | $105.46 | $103.92 | $105.34 | 190,700 |
| 7/29/2026 | $102.83 | $103.82 | $102.08 | $102.52 | 198,256 |
| 7/28/2026 | $102.39 | $103.29 | $102.38 | $102.99 | 263,326 |
| 7/27/2026 | $103.61 | $103.64 | $102.64 | $103.08 | 244,947 |
| 7/24/2026 | $102.62 | $103.16 | $102.44 | $102.57 | 450,614 |
| 7/23/2026 | $101.99 | $102.43 | $101.72 | $102.00 | 564,200 |
| 7/22/2026 | $103.65 | $103.73 | $103.29 | $103.34 | 640,600 |
| 7/21/2026 | $102.53 | $103.28 | $102.18 | $103.15 | 184,111 |
| 7/20/2026 | $102.48 | $102.48 | $101.58 | $101.69 | 214,007 |
| 7/17/2026 | $101.58 | $102.57 | $101.58 | $102.40 | 158,700 |
| 7/16/2026 | $102.66 | $103.30 | $102.56 | $102.87 | 176,400 |
| 7/15/2026 | $103.53 | $103.82 | $102.89 | $103.69 | 147,804 |
| 7/14/2026 | $103.37 | $103.87 | $103.01 | $103.08 | 174,920 |
| 7/13/2026 | $102.88 | $103.06 | $102.09 | $102.32 | 226,345 |
| 7/10/2026 | $103.29 | $103.64 | $102.79 | $103.39 | 157,646 |
| 7/9/2026 | $102.63 | $103.25 | $102.63 | $103.08 | 162,800 |
| 7/8/2026 | $101.79 | $102.42 | $101.23 | $102.36 | 185,100 |
| 7/7/2026 | $103.87 | $104.07 | $102.79 | $103.06 | 241,703 |
| 7/6/2026 | $103.98 | $104.50 | $103.82 | $104.42 | 176,144 |
| 7/2/2026 | $103.61 | $104.21 | $102.67 | $103.31 | 244,022 |
| 7/1/2026 | $102.11 | $102.62 | $101.97 | $102.05 | 262,409 |
| 6/30/2026 | $102.38 | $103.01 | $102.31 | $102.81 | 200,108 |
| 6/29/2026 | $101.90 | $102.53 | $101.28 | $102.48 | 180,015 |
| 6/26/2026 | $101.52 | $102.06 | $101.34 | $101.53 | 301,332 |
| 6/25/2026 | $102.39 | $102.66 | $101.70 | $102.14 | 326,917 |
| 6/24/2026 | $101.16 | $101.56 | $100.88 | $101.21 | 650,405 |
| 6/23/2026 | $101.27 | $101.86 | $101.19 | $101.33 | 308,419 |
| 6/22/2026 | $103.51 | $103.74 | $103.31 | $103.55 | 762,500 |
| 6/18/2026 | $103.32 | $103.43 | $102.95 | $103.14 | 285,400 |
| 6/17/2026 | $103.77 | $104.17 | $102.33 | $102.49 | 645,317 |
| 6/16/2026 | $103.37 | $103.50 | $102.91 | $102.93 | 174,100 |
| 6/15/2026 | $103.41 | $103.42 | $102.62 | $102.82 | 554,724 |
| 6/12/2026 | $103.44 | $104.03 | $103.00 | $103.77 | 166,306 |
| 6/11/2026 | $101.33 | $103.62 | $101.07 | $103.51 | 243,943 |
| 6/10/2026 | $101.02 | $101.71 | $100.23 | $100.27 | 271,308 |
| 6/9/2026 | $102.66 | $103.03 | $100.31 | $101.72 | 597,900 |
| 6/8/2026 | $102.09 | $102.22 | $101.52 | $101.69 | 225,031 |
