Skip to main content
First Trust Enhanced Stocks, Bonds & Gold ETF (ESBG)
NYSEARCA: ESBG · Real-Time Price · USD
22.07
-0.37 (-1.66%)
At close: Apr 28, 2026, 4:00 PM EDT
22.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ESBG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1122.1122.0722.0722.07-1.66%499
Apr 27, 202622.4422.4422.4422.4422.44-0.44%81
Apr 24, 202622.5422.5422.5422.5422.540.64%124
Apr 23, 202622.5622.5622.4022.4022.40-0.73%1,222
Apr 22, 202622.5222.5622.5222.5622.561.50%535
Apr 21, 202622.2722.2722.2322.2322.23-2.44%209
Apr 20, 202622.8022.8022.7822.7822.78-0.75%185
Apr 17, 202622.9622.9622.9622.9622.961.82%112
Apr 16, 202622.5522.5522.5522.5522.540.09%223
Apr 15, 202622.5322.5322.5322.5322.52-0.05%102
Apr 14, 202622.4622.5822.4622.5422.542.14%624
Apr 13, 202621.9522.0621.9322.0622.060.44%1,968
Apr 10, 202622.0722.0721.9721.9721.97-0.32%432
Apr 9, 202622.0122.0422.0122.0422.040.95%214
Apr 8, 202621.8321.8321.8321.8321.831.91%36
Apr 7, 202621.4221.4221.4221.4221.420.59%280
Apr 6, 202621.2421.3221.2221.3021.30-0.02%5,112
Apr 2, 202621.3021.3021.3021.3021.30-1.12%30
Apr 1, 202621.5421.5421.5421.5421.541.57%143
Mar 31, 202620.9721.2120.9721.2121.214.05%3,053
Mar 30, 202620.4820.4820.3420.3820.38-0.07%863
Mar 27, 202620.4420.4520.4020.4020.400.92%550
Mar 26, 202620.3620.3620.2120.2120.21-3.77%4,657
Mar 25, 202621.0121.0121.0121.0120.932.08%101
Mar 24, 202620.7220.7220.5820.5820.50-0.53%326
Mar 23, 202620.5820.7520.5820.6920.61-0.62%3,966
Mar 20, 202620.8220.8220.8220.8220.74-3.50%12
Mar 19, 202621.3921.5721.3921.5721.49-3.16%329
Mar 18, 202622.2822.2822.2822.2822.19-3.32%318
Mar 17, 202623.0723.0723.0423.0422.960.08%430
Mar 16, 202623.0223.0223.0223.0222.940.70%184
Mar 13, 202622.8622.8622.8622.8622.78-1.44%148
Mar 12, 202623.2023.2023.2023.2023.11-2.22%36
Mar 11, 202623.7023.7223.6523.7223.63-0.36%1,034
Mar 10, 202623.8123.8123.8123.8123.720.51%58
Mar 9, 202623.1223.6923.1223.6923.600.42%982
Mar 6, 202623.6723.6723.5923.5923.500.09%1,327
Mar 5, 202623.5723.5723.5723.5723.48-1.34%132
Mar 4, 202623.9123.9423.8023.8923.80-1.01%1,346
Mar 3, 202623.6324.1323.6124.1324.04-1.74%890
Mar 2, 202624.4524.5624.4024.5624.470.77%1,481
Feb 27, 202624.3724.3724.3724.3724.280.75%213
Feb 26, 202624.0024.2524.0024.1924.100.37%7,120
Feb 25, 202624.3124.3124.0924.1024.01-0.07%4,397
Feb 24, 202623.8624.1223.8424.1224.03-0.41%1,282
Feb 23, 202624.1824.2324.0824.2224.131.45%8,792
Feb 20, 202623.7323.8823.5823.8823.791.68%3,605
Feb 19, 202623.5623.5623.4323.4823.39-0.11%629
Feb 18, 202623.6223.6223.5123.5123.421.63%111
Feb 17, 202622.9823.2022.9823.1323.05-1.70%2,013
Feb 13, 202623.3523.6523.3523.5323.441.74%1,301
Feb 12, 202623.2023.2023.1323.1323.04-3.36%560
Feb 11, 202623.9323.9323.9323.9323.840.69%219
Feb 10, 202623.8023.8023.7723.7723.68-0.74%270
Feb 9, 202623.7623.9623.7623.9423.852.04%1,850
Feb 6, 202623.3823.4823.3523.4723.383.68%1,430
Feb 5, 202622.9622.9622.6122.6322.55-2.64%2,195
Feb 4, 202623.2523.2523.2523.2523.16-0.30%791
Feb 3, 202623.3223.4423.1623.3223.233.15%3,158
Feb 2, 202622.6422.7722.5722.6022.52-2.54%2,836
Jan 30, 202623.8823.9221.5423.1923.11-7.22%3,267
Jan 29, 202625.4727.0324.3825.0024.910.16%21,619
Jan 28, 202624.6524.9624.6324.9624.872.74%4,962
Jan 27, 202623.9024.3423.9024.2924.202.05%1,364
Jan 26, 202623.9124.0123.8123.8123.721.41%4,302
Jan 23, 202623.4823.4823.4823.4823.390.89%137
Jan 22, 202622.9323.3322.9323.2723.181.80%15,498
Jan 21, 202622.8622.8622.8622.8622.771.50%87
Jan 20, 202622.5222.5222.5222.5222.431.24%282
Jan 16, 202622.1322.2922.1322.2422.16-0.38%1,442
Jan 15, 202622.3322.3322.3322.3322.24-0.21%68
Jan 14, 202622.3322.4222.2522.3722.290.29%6,742
Jan 13, 202622.3822.4622.3122.3122.22-0.53%3,274
Jan 12, 202622.4422.4422.4322.4322.341.60%505
Jan 9, 202622.0222.0722.0122.0721.990.87%2,197
Jan 8, 202621.8121.8821.7521.8821.800.33%1,104
Jan 7, 202621.9321.9321.8121.8121.73-0.87%352
Jan 6, 202621.8922.0021.8922.0021.921.33%1,022
Jan 5, 202621.7321.7621.7121.7121.632.32%2,030
Jan 2, 202621.3821.3821.1421.2221.140.09%1,226
Dec 31, 202521.3721.3721.2021.2021.12-1.64%2,664
Dec 30, 202521.5621.5621.5521.5521.470.50%1,023
Dec 29, 202521.5321.5321.3621.4521.37-3.18%20,592
Dec 26, 202522.1822.2322.1522.1522.070.89%2,034
Dec 24, 202521.9621.9621.9621.9621.87-0.01%83
Dec 23, 202521.8421.9621.8421.9621.881.03%1,553
Dec 22, 202521.7421.7521.7421.7421.652.02%424
Dec 19, 202521.2621.3821.2621.3121.23-0.27%5,037
Dec 18, 202521.2121.3721.2121.3621.280.66%919
Dec 17, 202521.2221.2221.2221.2221.140.04%314
Dec 16, 202521.2221.2221.2021.2121.14-0.46%1,356
Dec 15, 202521.3121.3121.3121.3121.180.66%353
Dec 12, 202521.1321.1721.1321.1721.05-0.36%258
Dec 11, 202521.0821.2821.0821.2521.120.95%7,575
Dec 10, 202520.8121.0520.8121.0520.920.79%9,397
Dec 9, 202520.9320.9320.8920.8920.760.24%7,257
Dec 8, 202520.9320.9320.8420.8420.71-1.08%861
Dec 5, 202521.0721.0721.0621.0620.940.25%759
Dec 4, 202521.0121.0121.0121.0120.880.17%497
Dec 3, 202520.9220.9820.9220.9820.850.33%2,132