Etracs 2X MSCI US ESG Focus TR ETN (NY: ESUS )

35.45 -0.19 (-0.52%)
Official Closing Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 35.45 35.45 35.45 35.45 1 -0.19(-0.52%)
Nov 11, 2024 35.64 35.64 35.64 35.64 0 +0.35(+1.00%)
Nov 07, 2024 35.29 3 +0.56(+1.63%)
Nov 06, 2024 33.05 34.72 33.05 34.72 450 +1.73(+5.25%)
Nov 05, 2024 32.99 32.99 32.99 32.99 105 +0.80(+2.50%)
Nov 04, 2024 32.19 32.19 32.19 32.19 0 -0.16(-0.50%)
Nov 01, 2024 32.35 32.35 32.35 32.35 0 +0.22(+0.69%)
Oct 31, 2024 32.12 32.12 32.12 32.12 0 -1.15(-3.46%)
Oct 30, 2024 33.27 33.27 33.27 33.27 0 -0.19(-0.56%)
Oct 29, 2024 33.46 33.46 33.46 33.46 0 +0.09(+0.28%)
Oct 28, 2024 33.34 33.37 33.34 33.37 408 +0.16(+0.47%)
Oct 25, 2024 33.21 33.21 33.21 33.21 0 -0.11(-0.33%)
Oct 24, 2024 33.22 33.34 33.22 33.32 502 +0.26(+0.79%)
Oct 23, 2024 33.06 33.06 33.06 33.06 0 -0.65(-1.93%)
Oct 22, 2024 33.69 33.71 33.69 33.71 105 +0.01(+0.04%)
Oct 21, 2024 33.69 33.69 33.69 33.69 108 -0.01(-0.04%)
Oct 17, 2024 33.71 16 -0.06(-0.17%)
Oct 16, 2024 33.79 33.79 33.76 33.76 108 +0.30(+0.89%)
Oct 15, 2024 33.47 33.47 33.47 33.47 24 -0.58(-1.71%)
Oct 14, 2024 34.06 34.06 34.05 34.05 122 +0.57(+1.70%)
Oct 11, 2024 33.39 33.53 33.39 33.48 641 +0.37(+1.13%)
Oct 10, 2024 33.12 33.21 33.00 33.10 1,276 -0.16(-0.47%)
Oct 09, 2024 32.92 33.26 32.92 33.26 250 +0.40(+1.21%)
Oct 08, 2024 32.49 32.90 32.25 32.86 582 +0.74(+2.32%)
Oct 07, 2024 32.12 32.12 32.12 32.12 73 -0.66(-2.02%)
Oct 04, 2024 32.78 32.78 32.78 32.78 909 +1.08(+3.41%)
Oct 03, 2024 32.00 35.64 31.50 31.70 1,201 -0.54(-1.69%)
Oct 02, 2024 31.70 32.30 31.70 32.24 1,404 -0.06(-0.18%)
Oct 01, 2024 32.50 32.62 32.30 32.30 1,453 -0.63(-1.90%)
Sep 30, 2024 32.60 33.50 29.50 32.93 6,337 +0.20(+0.63%)
Sep 27, 2024 32.72 32.72 32.72 32.72 0 -0.68(-2.02%)
Sep 26, 2024 30.30 34.78 30.30 33.40 4,099 +0.89(+2.74%)
Sep 25, 2024 32.77 32.77 32.51 32.51 150 -0.11(-0.33%)
Sep 24, 2024 32.62 32.62 32.62 32.62 0 +0.11(+0.34%)
Sep 23, 2024 32.54 32.54 32.51 32.51 106 +0.17(+0.52%)
Sep 20, 2024 32.34 32.34 32.34 32.34 100 -0.15(-0.45%)
Sep 19, 2024 32.48 32.48 32.48 32.48 7 +0.92(+2.92%)
Sep 17, 2024 31.56 1 -0.03(-0.09%)
Sep 16, 2024 31.59 31.59 31.59 31.59 29 +0.14(+0.45%)
Sep 13, 2024 31.45 31.45 31.45 31.45 0 +0.42(+1.35%)
Sep 12, 2024 31.03 31.03 31.03 31.03 0 +0.44(+1.43%)
Sep 11, 2024 30.59 30.59 30.59 30.59 40 +0.61(+2.04%)
Sep 10, 2024 29.98 29.98 29.98 29.98 0 +0.31(+1.05%)
Sep 09, 2024 29.67 29.67 29.67 29.67 0 +0.71(+2.46%)
Sep 06, 2024 28.96 28.96 28.96 28.96 0 -0.96(-3.21%)
Sep 05, 2024 29.92 29.92 29.92 29.92 39 -0.27(-0.90%)
Sep 04, 2024 30.19 30.19 30.19 30.19 27 -0.05(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.