Skip to main content
REX-Osprey ETH + Staking ETF (ESK)
BATS: ESK · Real-Time Price · USD
12.83
-0.40 (-3.05%)
Mar 5, 2026, 4:00 PM EST - Market closed

ESK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.0213.0212.7412.8312.83-3.08%674
Mar 4, 202612.7913.2412.7913.2413.239.40%1,373
Mar 3, 202612.0212.1512.0212.1012.10-3.32%766
Mar 2, 202612.0812.7012.0812.5112.516.09%1,687
Feb 27, 202611.9811.9811.6911.8011.79-5.06%573
Feb 26, 202612.5112.5112.2912.4212.42-2.56%653
Feb 25, 202612.7012.7812.7012.7512.7411.83%1,147
Feb 24, 202611.4011.4011.3711.4011.39-0.06%1,155
Feb 23, 202611.7311.7611.4111.4111.40-5.65%1,389
Feb 20, 202611.9512.0911.0312.0912.081.21%3,823
Feb 19, 202611.9511.9511.7811.9511.930.27%1,513
Feb 18, 202612.1112.1111.9111.9111.90-2.70%4,918
Feb 17, 202612.0012.2411.9312.2412.23-2.31%988
Feb 13, 202612.1512.5312.1412.5312.526.73%1,406
Feb 12, 202612.1112.1111.7411.7411.73-2.02%535
Feb 11, 202612.0112.0111.7311.9911.97-2.85%857
Feb 10, 202612.3212.4412.3212.3412.33-5.32%1,771
Feb 9, 202612.5413.0812.5013.0313.023.09%1,269
Feb 6, 202611.9912.7911.9812.6412.6311.18%4,051
Feb 5, 202612.6812.6811.3711.3711.36-14.24%4,918
Feb 4, 202613.2813.2813.1413.2613.25-5.57%1,540
Feb 3, 202614.0514.0513.4814.0414.03-0.91%2,940
Feb 2, 202614.1914.6114.1714.1714.16-13.16%6,831
Jan 30, 202616.6916.7016.2216.3216.30-4.18%5,689
Jan 29, 202617.1717.1817.0117.0317.01-6.94%2,169
Jan 28, 202618.2618.3018.2618.3018.26-0.17%775
Jan 27, 202617.7518.3317.7518.3318.304.06%2,991
Jan 26, 202617.4917.7217.4917.6117.58-1.10%991
Jan 23, 202617.7118.1817.7117.8117.78-0.21%3,245
Jan 22, 202617.8217.9517.6617.8517.82-2.94%9,468
Jan 21, 202618.0218.3917.7318.3918.351.16%7,136
Jan 20, 202618.6618.6618.1818.1818.14-9.01%4,468
Jan 16, 202619.9319.9819.9019.9819.940.28%6,989
Jan 15, 202620.3920.3919.9219.9219.89-2.89%8,505
Jan 14, 202620.2620.5120.2620.5120.485.62%2,740
Jan 13, 202619.0919.6419.0719.4219.393.10%3,548
Jan 12, 202618.9718.9718.8418.8418.801.13%1,243
Jan 9, 202618.5718.7918.5718.6318.60-1.10%2,871
Jan 8, 202618.7119.0418.6218.8418.80-1.46%3,087
Jan 7, 202619.0719.1219.0119.1219.08-2.91%1,355
Jan 6, 202619.9619.9619.3219.6919.650.19%2,217
Jan 5, 202619.1919.6519.1919.6519.623.97%4,097
Jan 2, 202618.7919.0218.7918.9018.874.80%1,403
Dec 31, 202518.2018.2017.9718.0318.000.54%6,159
Dec 30, 202518.0018.0717.9417.9417.911.03%3,231
Dec 29, 202517.8217.8517.7017.7617.71-0.38%12,506
Dec 26, 202518.0518.0517.6817.8217.77-0.03%1,210
Dec 24, 202517.6617.8317.6617.8317.78-1.16%484
Dec 23, 202517.7318.0417.7118.0417.99-0.26%4,607
Dec 22, 202518.4718.4818.0918.0918.04-0.52%1,913
Dec 19, 202518.0118.2317.9818.1818.137.59%3,197
Dec 18, 202517.9918.0116.8816.9016.85-1.31%3,007
Dec 17, 202517.7818.0717.0017.1217.07-4.48%8,256
Dec 16, 202517.8017.9917.7217.9217.880.64%2,012
Dec 15, 202518.9318.9317.6617.8117.76-4.76%11,876
Dec 12, 202519.5519.5918.6318.7018.65-4.39%5,870
Dec 11, 202519.3819.5619.2719.5619.51-3.95%1,708
Dec 10, 202520.3720.7720.2920.3620.310.82%4,126
Dec 9, 202518.9320.5418.9220.2020.146.03%4,864
Dec 8, 202519.0519.0618.8319.0519.003.74%2,782
Dec 5, 202518.8519.1218.3618.3618.31-3.77%882
Dec 4, 202519.3219.4718.9619.0819.030.19%6,643
Dec 3, 202518.7419.0518.6819.0518.995.14%2,506
Dec 2, 202517.4018.4817.4018.1218.078.11%4,224
Dec 1, 202517.1017.1816.5416.7616.71-9.34%4,920
Nov 28, 202518.7518.7518.3418.4818.430.54%2,651
Nov 26, 202517.7918.3817.7918.3818.333.11%1,553
Nov 25, 202517.7317.9117.7317.8317.76-1.44%2,388
Nov 24, 202517.1818.0917.1518.0918.028.83%6,485
Nov 21, 202516.6016.9216.3716.6216.56-3.59%5,590
Nov 20, 202518.1618.2517.0317.2417.18-3.63%3,671
Nov 19, 202518.5918.8017.4817.8917.82-5.87%15,373
Nov 18, 202518.5619.2518.5019.0018.944.01%5,953
Nov 17, 202519.3419.3418.1318.2718.21-3.88%14,375
Nov 14, 202519.4119.7219.0119.0118.94-1.11%7,563
Nov 13, 202520.2020.2019.2219.2219.15-7.29%2,081
Nov 12, 202521.2321.2320.6720.7320.66-0.71%2,541
Nov 11, 202521.4021.4420.8820.8820.81-3.54%1,327
Nov 10, 202521.9121.9121.3621.6521.572.86%2,135
Nov 7, 202519.7321.0519.7321.0520.975.23%3,898
Nov 6, 202520.1620.1720.0020.0019.93-3.91%1,539
Nov 5, 202520.3120.9920.0420.8220.747.79%4,262
Nov 4, 202520.9621.2219.2519.3119.24-9.93%11,185
Nov 3, 202522.3122.3221.4421.4421.36-8.13%6,571
Oct 31, 202523.0623.3422.9423.3423.265.26%2,560
Oct 30, 202522.7422.7622.1722.1722.09-5.12%3,607
Oct 29, 202524.1324.1323.3523.3723.26-3.31%7,604
Oct 28, 202524.8224.9724.1724.1724.06-3.71%227,914
Oct 27, 202525.1025.3024.9625.1024.996.51%4,348
Oct 24, 202523.8023.8023.3723.5723.461.92%1,952
Oct 23, 202523.1223.1222.9823.1223.021.53%3,975
Oct 22, 202522.7823.0422.7722.7722.67-5.18%1,426
Oct 21, 202523.1624.1523.1624.0223.910.43%3,699
Oct 20, 202524.1624.2923.5823.9123.804.18%2,971
Oct 17, 202522.7123.0122.3522.9522.85-1.05%8,836
Oct 16, 202524.2524.3023.2023.2023.09-2.84%11,833
Oct 15, 202524.6224.6223.7223.8723.77-3.13%4,963
Oct 14, 202523.8224.8423.4924.6524.53-3.46%10,681
Oct 13, 202524.8225.5624.5625.5325.416.15%12,167
Oct 10, 202526.1926.3223.7624.0523.94-7.39%44,688