(ESGU)
NASDAQ: ESGU
· Real-Time Price · USD
141.66
0.24 (0.17%)
At close: Sep 08, 2025, 3:49 PM
ESGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 142.35 | 142.39 | 140.53 | 141.42 | 141.42 | -0.21% | 319,700 |
| Sep 4, 2025 | 140.70 | 141.73 | 140.45 | 141.72 | 141.72 | 0.80% | 348,810 |
| Sep 3, 2025 | 140.42 | 140.73 | 139.88 | 140.59 | 140.59 | 0.48% | 318,900 |
| Sep 2, 2025 | 139.16 | 139.96 | 138.75 | 139.92 | 139.92 | -0.78% | 374,541 |
| Aug 29, 2025 | 141.65 | 141.66 | 140.67 | 141.02 | 141.02 | -0.67% | 283,821 |
| Aug 28, 2025 | 141.50 | 142.07 | 141.25 | 141.97 | 141.97 | 0.38% | 499,700 |
| Aug 27, 2025 | 140.90 | 141.55 | 140.90 | 141.43 | 141.43 | 0.28% | 325,702 |
| Aug 26, 2025 | 140.41 | 141.08 | 140.29 | 141.03 | 141.03 | 0.43% | 190,949 |
| Aug 25, 2025 | 140.75 | 141.06 | 140.41 | 140.43 | 140.43 | -0.46% | 1,091,932 |
| Aug 22, 2025 | 139.28 | 141.35 | 139.28 | 141.08 | 141.08 | 1.56% | 308,828 |
| Aug 21, 2025 | 138.99 | 139.43 | 138.57 | 138.91 | 138.91 | -0.37% | 564,800 |
| Aug 20, 2025 | 139.58 | 139.67 | 138.24 | 139.42 | 139.42 | -0.24% | 301,127 |
| Aug 19, 2025 | 140.62 | 140.77 | 139.51 | 139.76 | 139.76 | -0.59% | 398,400 |
| Aug 18, 2025 | 140.37 | 140.72 | 140.32 | 140.59 | 140.59 | -0.01% | 453,128 |
| Aug 15, 2025 | 141.13 | 141.13 | 140.39 | 140.60 | 140.60 | -0.13% | 262,600 |
| Aug 14, 2025 | 140.42 | 141.06 | 140.39 | 140.78 | 140.78 | -0.12% | 262,300 |
| Aug 13, 2025 | 140.89 | 141.15 | 140.50 | 140.95 | 140.95 | 0.36% | 348,200 |
| Aug 12, 2025 | 139.48 | 140.48 | 139.13 | 140.44 | 140.44 | 1.07% | 691,201 |
| Aug 11, 2025 | 139.35 | 139.71 | 138.72 | 138.96 | 138.96 | -0.28% | 276,104 |
| Aug 8, 2025 | 138.67 | 139.43 | 138.67 | 139.35 | 139.35 | 0.73% | 226,900 |