Dark

ESBG
First Trust Enhanced Stocks, Bonds & Gold ETF
stock NYSE ETF

At Close

Aug 5, 2026 10:26:17 AM EDT

21.60USD0.000%(+21.60)3

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.85USD+1.145%(+0.25)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	21.8474	21.8474	21.8474	21.8474	+1.822%	148	0.000%
2026-08-06	21.6200	21.6200	21.4565	21.4565	-0.337%	125	+1.822%
2026-08-05	21.5290	21.5290	21.5290	21.5290	+2.769%	183	+1.479%
2026-08-04	20.8000	20.9500	20.8000	20.9490	+1.766%	375	+4.289%
2026-08-03	20.5855	20.5855	20.5855	20.5855	+0.765%	13	+6.130%
2026-07-31	20.2510	20.4293	20.2510	20.4293	-0.456%	624	+6.942%
2026-07-30	20.5228	20.5228	20.5228	20.5228	+1.763%	17	+6.454%
2026-07-29	20.6100	20.6100	20.1672	20.1672	-0.620%	214	+8.331%
2026-07-28	20.2931	20.2931	20.2931	20.2931	-0.657%	79	+7.659%
2026-07-27	20.2910	20.4274	20.2910	20.4274	+0.599%	407	+6.951%
2026-07-24	20.3057	20.3057	20.3057	20.3057	+0.165%	68	+7.592%
2026-07-23	20.2400	20.2723	20.2400	20.2723	-2.329%	150	+7.770%
2026-07-22	20.7557	20.7557	20.7557	20.7557	+0.609%	33	+5.260%
2026-07-21	20.6290	20.6301	20.6290	20.6301	+1.722%	217	+5.901%
2026-07-20	20.2808	20.2808	20.2808	20.2808	-0.442%	75	+7.725%
2026-07-17	20.3708	20.3708	20.3708	20.3708	+0.008%	23	+7.249%
2026-07-16	20.4301	20.4301	20.3692	20.3692	-1.669%	124	+7.257%
2026-07-15	20.7150	20.7150	20.7150	20.7150	+0.304%	55	+5.467%
2026-07-14	20.6523	20.6523	20.6523	20.6523	+1.163%	88	+5.787%
2026-07-13	20.4149	20.4149	20.4149	20.4149	-2.332%	69	+7.017%
2026-07-10	20.9024	20.9024	20.9024	20.9024	+0.071%	249	+4.521%
2026-07-09	20.9590	20.9590	20.8876	20.8876	+1.142%	393	+4.595%
2026-07-08	20.6300	20.6517	20.6300	20.6517	-0.877%	1,210	+5.790%
2026-07-07	20.8345	20.8345	20.8345	20.8345	-1.127%	230	+4.862%
2026-07-06	21.0720	21.0720	21.0720	21.0720	+1.014%	35	+3.680%
2026-07-02	20.8690	20.8700	20.8605	20.8605	+1.433%	1,850	+4.731%
2026-07-01	20.5658	20.5658	20.5658	20.5658	+0.078%	5	+6.232%
2026-06-30	20.4900	20.5950	20.4900	20.5497	+0.474%	409	+6.315%
2026-06-29	20.4528	20.4528	20.4528	20.4528	-0.257%	99	+6.819%
2026-06-26	20.5056	20.5056	20.5056	20.5056	+0.915%	11	+6.544%
2026-06-25	20.3196	20.3196	20.3196	20.3196	+0.100%	123	+7.519%
2026-06-24	20.4450	20.4450	20.2994	20.2994	-1.876%	1,274	+7.626%
2026-06-23	20.8399	20.8399	20.6876	20.6876	-1.806%	3,129	+5.606%
2026-06-22	21.0681	21.0681	21.0681	21.0681	-0.780%	94	+3.699%
2026-06-18	21.2338	21.2338	21.2338	21.2338	+0.430%	9	+2.890%
2026-06-17	21.1428	21.1428	21.1428	21.1428	-2.786%	87	+3.333%
2026-06-16	21.7790	21.7790	21.7487	21.7487	+0.046%	280	+0.454%
2026-06-15	21.8300	21.8900	21.7387	21.7387	+2.936%	2,109	+0.500%
2026-06-12	21.1186	21.1186	21.1186	21.1186	+0.349%	79	+3.451%
2026-06-11	20.9000	21.0452	20.9000	21.0452	+3.191%	272	+3.812%
2026-06-10	20.7700	20.7700	20.3945	20.3945	-3.537%	178	+7.124%
2026-06-09	21.1422	21.1422	21.1422	21.1422	-1.020%	43	+3.336%
2026-06-08	21.3600	21.3600	21.3600	21.3600	-0.115%	269	+2.282%
2026-06-05	21.3845	21.3845	21.3845	21.3845	-4.451%	54	+2.165%
2026-06-04	22.3806	22.3806	22.3806	22.3806	+0.795%	34	-2.382%
2026-06-03	22.1900	22.2041	22.1900	22.2041	-1.162%	309	-1.606%
2026-06-02	22.4900	22.4901	22.4652	22.4652	+0.193%	620	-2.750%
2026-06-01	22.2900	22.4220	22.2900	22.4220	-0.865%	349	-2.563%
2026-05-29	22.6176	22.6176	22.6176	22.6176	+0.783%	89	-3.405%
2026-05-28	22.3900	22.4418	22.3900	22.4418	+1.071%	315	-2.649%
2026-05-27	22.1500	22.2041	22.1500	22.2041	-0.716%	526	-1.606%
2026-05-26	22.3643	22.3643	22.3643	22.3643	+0.337%	93	-2.311%
2026-05-22	22.3000	22.3100	22.2892	22.2892	-0.406%	2,377	-1.982%
2026-05-21	22.1600	22.4000	22.1200	22.3800	+0.434%	21,188	-2.380%
2026-05-20	22.2600	22.2833	22.2599	22.2833	+1.723%	440	-1.956%
2026-05-19	21.9650	22.0400	21.9059	21.9059	-1.680%	295	-0.267%
2026-05-18	22.4500	22.4500	22.1800	22.2802	+0.042%	1,056	-1.943%
2026-05-15	22.2709	22.2709	22.2709	22.2709	-2.693%	25	-1.902%
2026-05-14	22.8872	22.8872	22.8872	22.8872	-0.035%	112	-4.543%
2026-05-13	22.8951	22.8951	22.8951	22.8951	+0.024%	30	-4.576%
2026-05-12	22.6200	22.8896	22.6200	22.8896	-0.482%	836	-4.553%
2026-05-11	22.9600	23.0190	22.9600	23.0005	+0.219%	858	-5.013%
2026-05-08	22.9503	22.9503	22.9503	22.9503	+0.814%	23	-4.806%
2026-05-07	22.7651	22.7651	22.7651	22.7651	-0.199%	16	-4.031%
2026-05-06	22.8104	22.8104	22.8104	22.8104	+3.048%	3	-4.222%
2026-05-05	22.1510	22.2000	22.1358	22.1358	+1.050%	257	-1.303%
2026-05-04	21.9057	21.9057	21.9057	21.9057	-1.730%	49	-0.266%
2026-05-01	22.2914	22.2914	22.2914	22.2914	+0.164%	60	-1.992%
2026-04-30	22.2549	22.2549	22.2549	22.2549	+1.895%	213	-1.831%
2026-04-29	21.8200	21.8411	21.8200	21.8411	-1.026%	1,647	+0.029%
2026-04-28	22.1099	22.1099	22.0676	22.0676	-1.659%	499	-0.998%
2026-04-27	22.4398	22.4398	22.4398	22.4398	-0.438%	81	-2.640%
2026-04-24	22.5386	22.5386	22.5386	22.5386	+0.641%	124	-3.067%
2026-04-23	22.5550	22.5550	22.3950	22.3950	-0.731%	1,222	-2.445%
2026-04-22	22.5200	22.5598	22.5200	22.5598	+1.495%	536	-3.158%
2026-04-21	22.2700	22.2700	22.2274	22.2274	-2.441%	209	-1.710%
2026-04-20	22.8000	22.8000	22.7836	22.7836	-0.752%	185	-4.109%
2026-04-17	22.9562	22.9562	22.9562	22.9562	+1.825%	113	-4.830%
2026-04-16	22.5448	22.5448	22.5448	22.5448	+0.090%	224	-3.093%
2026-04-15	22.5246	22.5246	22.5246	22.5246	-0.057%	103	-3.006%
2026-04-14	22.4600	22.5799	22.4600	22.5374	+2.144%	624	-3.062%
2026-04-13	21.9500	22.0643	21.9300	22.0643	+0.438%	1,969	-0.983%
2026-04-10	22.0690	22.0690	21.9680	21.9680	-0.316%	432	-0.549%
2026-04-09	22.0100	22.0377	22.0100	22.0377	+0.950%	215	-0.864%
2026-04-08	21.8303	21.8303	21.8303	21.8303	+1.909%	36	+0.078%
2026-04-07	21.4213	21.4213	21.4213	21.4213	+0.591%	281	+1.989%
2026-04-06	21.2400	21.3210	21.2200	21.2955	-0.025%	5,112	+2.592%
2026-04-02	21.3009	21.3009	21.3009	21.3009	-1.124%	30	+2.566%
2026-04-01	21.5430	21.5430	21.5430	21.5430	+1.575%	144	+1.413%
2026-03-31	20.9700	21.2089	20.9700	21.2089	+4.045%	3,053	+3.011%
2026-03-30	20.4800	20.4800	20.3410	20.3844	-0.071%	864	+7.177%
2026-03-27	20.4400	20.4500	20.3988	20.3988	+0.913%	550	+7.101%
2026-03-26	20.3600	20.3600	20.2142	20.2142	-3.766%	4,658	+8.079%
2026-03-25	21.0052	21.0052	21.0052	21.0052	+2.087%	101	+4.009%
2026-03-24	20.7200	20.7200	20.5758	20.5758	-0.533%	326	+6.180%
2026-03-23	20.5750	20.7460	20.5750	20.6860	-0.618%	3,967	+5.614%
2026-03-20	20.8146	20.8146	20.8146	20.8146	-3.506%	12	+4.962%
2026-03-19	21.3900	21.5709	21.3900	21.5709	-3.160%	329	+1.282%
2026-03-18	22.2747	22.2747	22.2747	22.2747	-3.327%	318	-1.918%
2026-03-17	23.0700	23.0700	23.0414	23.0414	+0.085%	430	-5.182%
2026-03-16	23.0219	23.0219	23.0219	23.0219	+0.702%	184	-5.102%
2026-03-13	22.8613	22.8613	22.8613	22.8613	-1.439%	148	-4.435%
2026-03-12	23.1950	23.1950	23.1950	23.1950	-2.220%	36	-5.810%
2026-03-11	23.7000	23.7216	23.6500	23.7216	-0.358%	1,034	-7.901%
2026-03-10	23.8068	23.8068	23.8068	23.8068	+0.508%	58	-8.230%
2026-03-09	23.1200	23.6865	23.1200	23.6865	+0.412%	982	-7.764%
2026-03-06	23.6650	23.6650	23.5893	23.5893	+0.089%	1,327	-7.384%
2026-03-05	23.5683	23.5683	23.5683	23.5683	-1.335%	132	-7.302%
2026-03-04	23.9100	23.9400	23.8000	23.8871	-1.009%	1,346	-8.539%
2026-03-03	23.6300	24.1306	23.6100	24.1306	-1.744%	890	-9.462%
2026-03-02	24.4500	24.5588	24.3952	24.5588	+0.766%	1,481	-11.040%
2026-02-27	24.3720	24.3720	24.3720	24.3720	+0.751%	213	-10.359%
2026-02-26	24.0000	24.2490	24.0000	24.1903	+0.368%	7,121	-9.685%
2026-02-25	24.3100	24.3100	24.0900	24.1017	-0.076%	4,397	-9.353%
2026-02-24	23.8600	24.1200	23.8390	24.1200	-0.413%	1,282	-9.422%
2026-02-23	24.1800	24.2300	24.0800	24.2200	+1.444%	8,792	-9.796%
2026-02-20	23.7300	23.8753	23.5800	23.8753	+1.681%	3,605	-8.494%
2026-02-19	23.5600	23.5600	23.4300	23.4805	-0.117%	629	-6.955%
2026-02-18	23.6200	23.6200	23.5081	23.5081	+1.632%	111	-7.064%
2026-02-17	22.9800	23.2000	22.9800	23.1307	-1.695%	2,013	-5.548%
2026-02-13	23.3482	23.6500	23.3482	23.5295	+1.740%	1,301	-7.149%
2026-02-12	23.2000	23.2000	23.1272	23.1272	-3.353%	560	-5.534%
2026-02-11	23.9296	23.9296	23.9296	23.9296	+0.688%	219	-8.701%
2026-02-10	23.8000	23.8000	23.7661	23.7661	-0.740%	270	-8.073%
2026-02-09	23.7590	23.9590	23.7590	23.9432	+2.039%	1,850	-8.753%
2026-02-06	23.3790	23.4790	23.3528	23.4647	+3.675%	1,430	-6.892%
2026-02-05	22.9600	22.9600	22.6100	22.6329	-2.638%	2,195	-3.471%
2026-02-04	23.2462	23.2462	23.2462	23.2462	-0.304%	791	-6.017%
2026-02-03	23.3200	23.4400	23.1590	23.3172	+3.155%	3,158	-6.304%
2026-02-02	22.6400	22.7700	22.5650	22.6041	-2.539%	2,836	-3.348%
2026-01-30	23.8800	23.9190	21.5400	23.1929	-7.225%	3,267	-5.801%
2026-01-29	25.4700	27.0300	24.3800	24.9992	+0.160%	21,619	-12.608%
2026-01-28	24.6490	24.9593	24.6300	24.9593	+2.741%	4,962	-12.468%
2026-01-27	23.9000	24.3400	23.9000	24.2933	+2.047%	1,364	-10.068%
2026-01-26	23.9090	24.0100	23.8061	23.8061	+1.412%	4,302	-8.228%
2026-01-23	23.4747	23.4747	23.4747	23.4747	+0.888%	137	-6.932%
2026-01-22	22.9300	23.3290	22.9300	23.2680	+1.804%	15,498	-6.105%
2026-01-21	22.8557	22.8557	22.8557	22.8557	+1.501%	87	-4.412%
2026-01-20	22.5200	22.5200	22.5177	22.5177	+1.240%	282	-2.977%
2026-01-16	22.1300	22.2890	22.1300	22.2420	-0.375%	1,442	-1.774%
2026-01-15	22.3258	22.3258	22.3258	22.3258	-0.204%	68	-2.143%
2026-01-14	22.3300	22.4200	22.2500	22.3715	+0.288%	6,742	-2.343%
2026-01-13	22.3800	22.4600	22.3072	22.3072	-0.530%	3,274	-2.061%
2026-01-12	22.4399	22.4399	22.4260	22.4260	+1.603%	505	-2.580%
2026-01-09	22.0210	22.0721	22.0100	22.0721	+0.874%	2,197	-1.018%
2026-01-08	21.8100	21.8809	21.7500	21.8809	+0.331%	1,104	-0.153%
2026-01-07	21.9300	21.9300	21.8087	21.8087	-0.868%	352	+0.177%
2026-01-06	21.8900	21.9996	21.8900	21.9996	+1.330%	1,022	-0.692%
2026-01-05	21.7300	21.7600	21.7108	21.7108	+2.316%	2,030	+0.629%
2026-01-02	21.3800	21.3800	21.1410	21.2194	+0.092%	1,226	+2.960%
2025-12-31	21.3700	21.3700	21.2000	21.2000	-1.641%	2,664	+3.054%
2025-12-30	21.5599	21.5599	21.5500	21.5537	+0.504%	1,023	+1.363%
2025-12-29	21.5300	21.5300	21.3600	21.4457	-3.184%	20,592	+1.873%
2025-12-26	22.1790	22.2290	22.1500	22.1510	+0.891%	2,034	-1.371%
2025-12-24	21.9553	21.9553	21.9553	21.9553	-0.012%	83	-0.491%
2025-12-23	21.8400	21.9580	21.8400	21.9580	+1.026%	1,553	-0.504%
2025-12-22	21.7400	21.7500	21.7349	21.7349	+2.017%	424	+0.518%
2025-12-19	21.2600	21.3750	21.2600	21.3051	-0.271%	5,037	+2.545%
2025-12-18	21.2100	21.3650	21.2100	21.3629	+0.658%	919	+2.268%
2025-12-17	21.2233	21.2233	21.2233	21.2233	+0.045%	314	+2.941%
2025-12-16	21.2200	21.2200	21.2000	21.2137	-0.468%	1,356	+2.987%
2025-12-15	21.3134	21.3134	21.3134	21.3134	+0.661%	353	+2.505%
2025-12-12	21.1300	21.1734	21.1300	21.1734	-0.362%	258	+3.183%
2025-12-11	21.0800	21.2800	21.0800	21.2504	+0.957%	7,575	+2.809%
2025-12-10	20.8050	21.0500	20.8050	21.0489	+0.785%	9,397	+3.794%
2025-12-09	20.9300	20.9300	20.8850	20.8850	+0.236%	7,257	+4.608%
2025-12-08	20.9300	20.9300	20.8358	20.8358	-1.082%	861	+4.855%
2025-12-05	21.0650	21.0650	21.0638	21.0638	+0.254%	759	+3.720%
2025-12-04	21.0100	21.0105	21.0050	21.0105	+0.172%	497	+3.983%
2025-12-03	20.9200	20.9745	20.9200	20.9745	+0.332%	2,132	+4.162%
2025-12-02	20.8050	20.9990	20.8050	20.9050	-0.727%	315	+4.508%
2025-12-01	21.2300	21.2300	21.0550	21.0581	-0.104%	778	+3.748%
2025-11-28	20.9280	21.0800	20.9280	21.0800	+1.319%	688	+3.640%
2025-11-26	20.6900	20.8280	20.6900	20.8055	+1.288%	6,581	+5.008%
2025-11-25	20.4600	20.6399	20.4600	20.5409	+0.661%	2,172	+6.360%
2025-11-24	20.0500	20.4060	20.0500	20.4060	+2.227%	1,004	+7.064%
2025-11-21	19.9400	20.1355	19.9400	19.9615	+0.492%	1,765	+9.448%
2025-11-20	20.3300	20.3300	19.8637	19.8637	-1.175%	8,345	+9.987%
2025-11-19	20.1100	20.1100	20.0800	20.0999	0.000%	802	+8.694%

.dark-mode .Sp7q4H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sp7q4H{ color: #333333; background-color: white; border: 2px solid #333333; }ESBGFirst Trust Enhanced Stocks, Bonds & Gold ETFstock NYSE ETF

ESBG
First Trust Enhanced Stocks, Bonds & Gold ETF
stock NYSE ETF