ESGS has returned 7.2% since September 10, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 12 2026 | $7,743.00 | $7,757.00 | $7,743.00 | $7,754.50 | 6,250 |
January 09 2026 | $48.99 | $49.21 | $48.93 | $49.11 | 27,707 |
January 08 2026 | $48.04 | $48.92 | $48.04 | $48.88 | 13,326 |
January 07 2026 | $48.86 | $48.86 | $47.97 | $47.97 | 16,407 |
January 06 2026 | $48.53 | $48.83 | $48.53 | $48.76 | 17,357 |
January 05 2026 | $48.34 | $48.76 | $48.07 | $48.63 | 9,691 |
January 02 2026 | $47.48 | $47.99 | $47.48 | $47.83 | 7,103 |
December 31 2025 | $47.74 | $47.74 | $47.48 | $47.49 | 3,520 |
December 30 2025 | $47.80 | $47.86 | $47.75 | $47.83 | 5,615 |
December 29 2025 | $48.03 | $48.09 | $47.79 | $47.80 | 7,756 |
December 26 2025 | $48.01 | $48.06 | $47.81 | $47.98 | 10,933 |
December 24 2025 | $47.83 | $48.03 | $47.83 | $48.01 | 3,178 |
December 23 2025 | $47.65 | $47.86 | $47.65 | $47.79 | 20,928 |
December 22 2025 | $47.44 | $47.74 | $47.44 | $47.72 | 9,183 |
December 19 2025 | $47.47 | $47.56 | $47.25 | $47.37 | 17,988 |
December 18 2025 | $7,581.36 | $7,615.00 | $7,581.36 | $7,615.00 | 4 |
December 17 2025 | $7,634.73 | $7,634.73 | $7,564.73 | $7,564.73 | 10 |
December 16 2025 | $7,620.73 | $7,620.73 | $7,582.73 | $7,582.73 | 4,149 |
December 15 2025 | $7,709.73 | $7,709.73 | $7,657.73 | $7,674.73 | 20 |
December 12 2025 | $7,769.73 | $7,770.73 | $7,686.73 | $7,686.73 | 4,617 |
December 11 2025 | $7,699.73 | $7,716.73 | $7,694.73 | $7,708.23 | 1,086 |
December 10 2025 | $7,720.73 | $7,734.73 | $7,720.73 | $7,734.73 | 3 |
December 09 2025 | $7,728.73 | $7,754.73 | $7,728.73 | $7,751.23 | 1,941 |
December 08 2025 | $7,753.73 | $7,753.73 | $7,743.73 | $7,743.73 | 2 |
December 05 2025 | $7,733.73 | $7,769.73 | $7,732.73 | $7,761.73 | 7,925 |