Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ESE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3000 0.3100 0.2900 0.2900 207,492 -0.02(-4.92%)
Mar 30, 2023 0.2850 0.3200 0.2800 0.3050 611,142 +0.03(+10.91%)
Mar 29, 2023 0.3500 0.3500 0.2700 0.2750 996,561 +0.02(+5.77%)
Mar 28, 2023 0.2650 0.2700 0.2550 0.2600 145,292 -0.01(-3.70%)
Mar 27, 2023 0.2800 0.2850 0.2700 0.2700 95,060 -0.02(-6.90%)
Mar 24, 2023 0.2900 0.2900 0.2850 0.2900 78,015 +0.00(+0.00%)
Mar 23, 2023 0.2800 0.2900 0.2750 0.2900 52,801 +0.01(+5.45%)
Mar 22, 2023 0.2900 0.2900 0.2750 0.2750 62,151 -0.01(-5.17%)
Mar 21, 2023 0.2950 0.2950 0.2900 0.2900 121,952 -0.01(-1.69%)
Mar 20, 2023 0.2950 0.3000 0.2900 0.2950 113,828 -0.01(-1.67%)
Mar 17, 2023 0.2900 0.3000 0.2900 0.3000 101,035 +0.01(+3.45%)
Mar 16, 2023 0.3000 0.3000 0.2900 0.2900 100,990 -0.01(-1.69%)
Mar 15, 2023 0.2900 0.3000 0.2900 0.2950 911,370 -0.01(-1.67%)
Mar 14, 2023 0.3050 0.3050 0.2900 0.3000 153,681 -0.01(-3.23%)
Mar 13, 2023 0.3000 0.3150 0.2650 0.3100 186,873 -0.01(-1.59%)
Mar 10, 2023 0.3350 0.3350 0.3000 0.3150 387,330 -0.03(-8.70%)
Mar 09, 2023 0.3450 0.3450 0.3300 0.3450 42,500 +0.00(+0.00%)
Mar 08, 2023 0.3450 0.3550 0.3400 0.3450 91,303 +0.01(+2.99%)
Mar 07, 2023 0.3600 0.3600 0.3300 0.3350 67,660 -0.01(-4.29%)
Mar 06, 2023 0.3700 0.3700 0.3500 0.3500 82,014 -0.02(-5.41%)
Mar 03, 2023 0.3850 0.3850 0.3600 0.3700 226,007 -0.02(-3.90%)
Mar 02, 2023 0.3950 0.3950 0.3800 0.3850 161,583 -0.02(-3.75%)
Mar 01, 2023 0.4300 0.4300 0.3800 0.4000 384,521 -0.02(-4.76%)
Feb 28, 2023 0.3850 0.4200 0.3850 0.4200 58,651 +0.03(+7.69%)
Feb 27, 2023 0.3800 0.3900 0.3800 0.3900 17,469 +0.01(+1.30%)
Feb 24, 2023 0.3800 0.3900 0.3800 0.3850 27,768 +0.00(+0.00%)
Feb 23, 2023 0.3850 0.3950 0.3850 0.3850 22,001 -0.01(-1.28%)
Feb 22, 2023 0.3800 0.4000 0.3800 0.3900 132,000 +0.00(+0.00%)
Feb 21, 2023 0.3800 0.4150 0.3800 0.3900 144,454 +0.00(+0.00%)
Feb 17, 2023 0.3900 0 +0.01(+2.63%)
Feb 16, 2023 0.4000 0.4000 0.3800 0.3800 85,755 -0.02(-3.80%)
Feb 15, 2023 0.4000 0.4000 0.3900 0.3950 33,335 +0.01(+2.60%)
Feb 14, 2023 0.4000 0.4000 0.3850 0.3850 25,755 +0.01(+1.32%)
Feb 13, 2023 0.3800 0.3800 0.3800 0.3800 7,337 -0.02(-5.00%)
Feb 10, 2023 0.3800 0.4000 0.3700 0.4000 15,505 +0.01(+2.56%)
Feb 09, 2023 0.3900 0.3900 0.3850 0.3900 35,550 +0.01(+2.63%)
Feb 08, 2023 0.4000 0.4000 0.3600 0.3800 102,382 -0.01(-2.56%)
Feb 07, 2023 0.3800 0.4000 0.3800 0.3900 40,319 -0.01(-1.27%)
Feb 06, 2023 0.3900 0.3950 0.3800 0.3950 43,808 +0.01(+1.28%)
Feb 03, 2023 0.4000 0.4000 0.3750 0.3900 69,000 +0.00(+0.00%)
Feb 02, 2023 0.3900 0.3900 0.3700 0.3900 152,520 +0.01(+1.30%)
Feb 01, 2023 0.4050 0.4050 0.3850 0.3850 72,981 -0.01(-1.28%)
Jan 31, 2023 0.4100 0.4100 0.3900 0.3900 47,691 -0.02(-4.88%)
Jan 30, 2023 0.4150 0.4400 0.4100 0.4100 47,988 -0.01(-1.20%)
Jan 27, 2023 0.4400 0.4600 0.4150 0.4150 206,071 -0.02(-3.49%)
Jan 26, 2023 0.4500 0.4500 0.4300 0.4300 92,810 -0.02(-4.44%)
Jan 25, 2023 0.4400 0.4550 0.4400 0.4500 66,918 +0.00(+0.00%)
Jan 24, 2023 0.4750 0.4850 0.4400 0.4500 120,556 -0.02(-5.26%)
Jan 23, 2023 0.4250 0.4800 0.4250 0.4750 102,376 +0.04(+10.47%)
Jan 20, 2023 0.4350 0.4400 0.4200 0.4300 66,031 +0.00(+0.00%)
Jan 19, 2023 0.4300 0.4550 0.4050 0.4300 161,806 +0.02(+3.61%)
Jan 18, 2023 0.4500 0.4500 0.4150 0.4150 122,296 -0.04(-7.78%)
Jan 17, 2023 0.4400 0.4500 0.4350 0.4500 56,056 +0.01(+2.27%)
Jan 16, 2023 0.4150 0.4400 0.4100 0.4400 256,235 +0.02(+3.53%)
Jan 13, 2023 0.4000 0.4250 0.3900 0.4250 66,212 +0.03(+7.59%)
Jan 12, 2023 0.4200 0.4200 0.3900 0.3950 66,481 -0.03(-7.06%)
Jan 11, 2023 0.4200 0.4400 0.4100 0.4250 69,952 +0.01(+1.19%)
Jan 10, 2023 0.3700 0.4250 0.3700 0.4200 184,388 +0.05(+15.07%)
Jan 09, 2023 0.3600 0.3700 0.3600 0.3650 18,939 +0.02(+4.29%)
Jan 06, 2023 0.3550 0.3600 0.3500 0.3500 13,383 -0.01(-1.41%)
Jan 05, 2023 0.3500 0.3550 0.3450 0.3550 19,878 -0.01(-1.39%)
Jan 04, 2023 0.3650 0.3650 0.3500 0.3600 26,314 +0.01(+2.86%)
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.