ESGS has returned 17,169.9% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2025 | $7,721.00 | $7,735.00 | $7,721.00 | $7,735.00 | 3 |
December 09 2025 | $7,729.00 | $7,755.00 | $7,729.00 | $7,751.50 | 1,941 |
December 08 2025 | $7,754.00 | $7,754.00 | $7,744.00 | $7,744.00 | 2 |
December 05 2025 | $47.27 | $47.54 | $47.25 | $47.25 | 9,879 |
December 04 2025 | $47.29 | $47.46 | $47.24 | $47.37 | 15,667 |
December 03 2025 | $46.87 | $47.38 | $46.87 | $46.99 | 21,441 |
December 02 2025 | $46.88 | $46.91 | $46.65 | $46.74 | 20,469 |
December 01 2025 | $47.13 | $47.19 | $46.81 | $46.90 | 16,090 |
November 28 2025 | $47.05 | $47.19 | $47.00 | $47.13 | 5,908 |
November 26 2025 | $46.52 | $47.02 | $46.52 | $46.80 | 39,892 |
November 25 2025 | $45.97 | $46.51 | $45.97 | $46.42 | 21,831 |
November 24 2025 | $46.04 | $46.08 | $45.86 | $45.88 | 19,535 |
November 21 2025 | $7,489.00 | $7,525.50 | $7,474.58 | $7,525.50 | 165 |
November 20 2025 | $7,681.59 | $7,701.00 | $7,647.00 | $7,647.00 | 172 |
November 19 2025 | $45.66 | $45.80 | $45.54 | $45.64 | 17,463 |
November 18 2025 | $45.71 | $45.97 | $45.54 | $45.74 | 18,023 |
November 17 2025 | $46.41 | $46.45 | $45.77 | $45.81 | 17,042 |
November 14 2025 | $46.31 | $46.63 | $46.27 | $46.49 | 13,922 |
November 13 2025 | $7,834.00 | $7,834.00 | $7,705.50 | $7,705.50 | 4 |
November 12 2025 | $7,834.00 | $7,856.85 | $7,824.00 | $7,824.00 | 2,979 |
November 11 2025 | $46.67 | $47.07 | $46.66 | $46.86 | 21,296 |
November 10 2025 | $46.58 | $46.58 | $46.18 | $46.50 | 13,755 |
November 07 2025 | $46.14 | $46.46 | $46.03 | $46.45 | 21,034 |
November 06 2025 | $46.48 | $46.48 | $46.12 | $46.20 | 28,951 |
November 05 2025 | $46.20 | $46.46 | $46.13 | $46.35 | 8,755 |
