REX-Osprey ETH + Staking ETF (ESK)
BATS: ESK · Real-Time Price · USD
14.09
+0.09 (0.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ESK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.89 | 13.89 | 13.87 | 13.87 | 13.87 | -0.96% | 2 |
| Apr 27, 2026 | 14.08 | 14.14 | 14.00 | 14.00 | 14.00 | -1.43% | 2,245 |
| Apr 24, 2026 | 14.19 | 14.21 | 14.19 | 14.21 | 14.21 | 0.24% | 1,037 |
| Apr 23, 2026 | 14.20 | 14.20 | 14.17 | 14.17 | 14.17 | -3.44% | 176 |
| Apr 22, 2026 | 14.76 | 14.76 | 14.68 | 14.68 | 14.68 | 4.44% | 1,806 |
| Apr 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.56% | 229 |
| Apr 20, 2026 | 14.21 | 14.28 | 14.21 | 14.28 | 14.28 | -4.07% | 402 |
| Apr 17, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.02% | 233 |
| Apr 16, 2026 | 14.28 | 14.45 | 14.28 | 14.45 | 14.45 | -0.73% | 288 |
| Apr 15, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.66% | 254 |
| Apr 14, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 2.22% | 224 |
| Apr 13, 2026 | 13.52 | 13.87 | 13.52 | 13.87 | 13.87 | 0.46% | 492 |
| Apr 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.56% | 185 |
| Apr 9, 2026 | 13.35 | 13.60 | 13.35 | 13.59 | 13.59 | 0.52% | 597 |
| Apr 8, 2026 | 13.76 | 13.76 | 13.52 | 13.52 | 13.52 | 4.56% | 2,226 |
| Apr 7, 2026 | 12.79 | 12.93 | 12.79 | 12.93 | 12.93 | -1.49% | 1,139 |
| Apr 6, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 3.81% | 486 |
| Apr 2, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -3.61% | 656 |
| Apr 1, 2026 | 12.97 | 13.12 | 12.97 | 13.12 | 13.12 | 2.28% | 9,999 |
| Mar 31, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.54% | 93 |
| Mar 30, 2026 | 12.65 | 12.69 | 12.39 | 12.39 | 12.39 | 1.52% | 3,548 |
| Mar 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.19 | -2.79% | 292 |
| Mar 26, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.54 | -5.62% | 170 |
| Mar 25, 2026 | 13.25 | 13.30 | 13.25 | 13.30 | 13.29 | 2.61% | 1,276 |
| Mar 24, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.95 | -1.92% | 155 |
| Mar 23, 2026 | 13.08 | 13.22 | 13.08 | 13.22 | 13.20 | 1.12% | 972 |
| Mar 20, 2026 | 13.00 | 13.10 | 13.00 | 13.07 | 13.06 | -0.33% | 490 |
| Mar 19, 2026 | 13.18 | 13.18 | 13.11 | 13.11 | 13.10 | -2.07% | 185 |
| Mar 18, 2026 | 13.29 | 13.39 | 13.29 | 13.39 | 13.38 | -5.82% | 456 |
| Mar 17, 2026 | 14.25 | 14.25 | 14.22 | 14.22 | 14.20 | -0.52% | 1,677 |
| Mar 16, 2026 | 13.86 | 14.30 | 13.86 | 14.29 | 14.28 | 10.83% | 474 |
| Mar 13, 2026 | 13.35 | 13.44 | 12.87 | 12.89 | 12.88 | 1.57% | 13,514 |
| Mar 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.68 | -0.23% | 262 |
| Mar 11, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.71 | 1.94% | 135 |
| Mar 10, 2026 | 12.50 | 12.50 | 12.44 | 12.48 | 12.47 | 0.02% | 843 |
| Mar 9, 2026 | 12.37 | 12.48 | 12.37 | 12.48 | 12.47 | 2.93% | 849 |
| Mar 6, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.11 | -5.48% | 144 |
| Mar 5, 2026 | 13.02 | 13.02 | 12.74 | 12.83 | 12.82 | -3.08% | 696 |
| Mar 4, 2026 | 12.79 | 13.24 | 12.79 | 13.24 | 13.22 | 9.40% | 1,373 |
| Mar 3, 2026 | 12.02 | 12.15 | 12.02 | 12.10 | 12.09 | -3.32% | 766 |
| Mar 2, 2026 | 12.08 | 12.70 | 12.08 | 12.51 | 12.50 | 6.09% | 1,687 |
| Feb 27, 2026 | 11.98 | 11.98 | 11.69 | 11.80 | 11.78 | -5.06% | 573 |
| Feb 26, 2026 | 12.51 | 12.51 | 12.29 | 12.42 | 12.41 | -2.56% | 653 |
| Feb 25, 2026 | 12.70 | 12.78 | 12.70 | 12.75 | 12.73 | 11.83% | 1,147 |
| Feb 24, 2026 | 11.40 | 11.40 | 11.37 | 11.40 | 11.38 | -0.06% | 1,155 |
| Feb 23, 2026 | 11.73 | 11.76 | 11.41 | 11.41 | 11.39 | -5.65% | 1,389 |
| Feb 20, 2026 | 11.95 | 12.09 | 11.03 | 12.09 | 12.07 | 1.21% | 3,823 |
| Feb 19, 2026 | 11.95 | 11.95 | 11.78 | 11.95 | 11.92 | 0.27% | 1,513 |
| Feb 18, 2026 | 12.11 | 12.11 | 11.91 | 11.91 | 11.89 | -2.70% | 4,918 |
| Feb 17, 2026 | 12.00 | 12.24 | 11.93 | 12.24 | 12.22 | -2.31% | 988 |
| Feb 13, 2026 | 12.15 | 12.53 | 12.14 | 12.53 | 12.51 | 6.73% | 1,406 |
| Feb 12, 2026 | 12.11 | 12.11 | 11.74 | 11.74 | 11.72 | -2.02% | 535 |
| Feb 11, 2026 | 12.01 | 12.01 | 11.73 | 11.99 | 11.96 | -2.85% | 857 |
| Feb 10, 2026 | 12.32 | 12.44 | 12.32 | 12.34 | 12.32 | -5.32% | 1,771 |
| Feb 9, 2026 | 12.54 | 13.08 | 12.50 | 13.03 | 13.01 | 3.09% | 1,269 |
| Feb 6, 2026 | 11.99 | 12.79 | 11.98 | 12.64 | 12.62 | 11.18% | 4,051 |
| Feb 5, 2026 | 12.68 | 12.68 | 11.37 | 11.37 | 11.35 | -14.24% | 4,918 |
| Feb 4, 2026 | 13.28 | 13.28 | 13.14 | 13.26 | 13.23 | -5.57% | 1,540 |
| Feb 3, 2026 | 14.05 | 14.05 | 13.48 | 14.04 | 14.01 | -0.91% | 2,940 |
| Feb 2, 2026 | 14.19 | 14.61 | 14.17 | 14.17 | 14.14 | -13.16% | 6,831 |
| Jan 30, 2026 | 16.69 | 16.70 | 16.22 | 16.32 | 16.29 | -4.18% | 5,689 |
| Jan 29, 2026 | 17.17 | 17.18 | 17.01 | 17.03 | 17.00 | -6.94% | 2,169 |
| Jan 28, 2026 | 18.26 | 18.30 | 18.26 | 18.30 | 18.25 | -0.17% | 775 |
| Jan 27, 2026 | 17.75 | 18.33 | 17.75 | 18.33 | 18.28 | 4.06% | 2,991 |
| Jan 26, 2026 | 17.49 | 17.72 | 17.49 | 17.61 | 17.57 | -1.10% | 991 |
| Jan 23, 2026 | 17.71 | 18.18 | 17.71 | 17.81 | 17.76 | -0.21% | 3,245 |
| Jan 22, 2026 | 17.82 | 17.95 | 17.66 | 17.85 | 17.80 | -2.94% | 9,468 |
| Jan 21, 2026 | 18.02 | 18.39 | 17.73 | 18.39 | 18.34 | 1.16% | 7,136 |
| Jan 20, 2026 | 18.66 | 18.66 | 18.18 | 18.18 | 18.13 | -9.01% | 4,468 |
| Jan 16, 2026 | 19.93 | 19.98 | 19.90 | 19.98 | 19.92 | 0.28% | 6,989 |
| Jan 15, 2026 | 20.39 | 20.39 | 19.92 | 19.92 | 19.87 | -2.89% | 8,505 |
| Jan 14, 2026 | 20.26 | 20.51 | 20.26 | 20.51 | 20.46 | 5.62% | 2,740 |
| Jan 13, 2026 | 19.09 | 19.64 | 19.07 | 19.42 | 19.37 | 3.10% | 3,548 |
| Jan 12, 2026 | 18.97 | 18.97 | 18.84 | 18.84 | 18.79 | 1.13% | 1,243 |
| Jan 9, 2026 | 18.57 | 18.79 | 18.57 | 18.63 | 18.58 | -1.10% | 2,871 |
| Jan 8, 2026 | 18.71 | 19.04 | 18.62 | 18.84 | 18.78 | -1.46% | 3,087 |
| Jan 7, 2026 | 19.07 | 19.12 | 19.01 | 19.12 | 19.06 | -2.91% | 1,355 |
| Jan 6, 2026 | 19.96 | 19.96 | 19.32 | 19.69 | 19.64 | 0.19% | 2,217 |
| Jan 5, 2026 | 19.19 | 19.65 | 19.19 | 19.65 | 19.60 | 3.97% | 4,097 |
| Jan 2, 2026 | 18.79 | 19.02 | 18.79 | 18.90 | 18.85 | 4.80% | 1,403 |
| Dec 31, 2025 | 18.20 | 18.20 | 17.97 | 18.03 | 17.99 | 0.54% | 6,159 |
| Dec 30, 2025 | 18.00 | 18.07 | 17.94 | 17.94 | 17.89 | 1.03% | 3,231 |
| Dec 29, 2025 | 17.82 | 17.85 | 17.70 | 17.76 | 17.69 | -0.38% | 12,506 |
| Dec 26, 2025 | 18.05 | 18.05 | 17.68 | 17.82 | 17.76 | -0.03% | 1,210 |
| Dec 24, 2025 | 17.66 | 17.83 | 17.66 | 17.83 | 17.76 | -1.16% | 484 |
| Dec 23, 2025 | 17.73 | 18.04 | 17.71 | 18.04 | 17.97 | -0.26% | 4,607 |
| Dec 22, 2025 | 18.47 | 18.48 | 18.09 | 18.09 | 18.02 | -0.52% | 1,913 |
| Dec 19, 2025 | 18.01 | 18.23 | 17.98 | 18.18 | 18.11 | 7.59% | 3,197 |
| Dec 18, 2025 | 17.99 | 18.01 | 16.88 | 16.90 | 16.84 | -1.31% | 3,007 |
| Dec 17, 2025 | 17.78 | 18.07 | 17.00 | 17.12 | 17.06 | -4.48% | 8,256 |
| Dec 16, 2025 | 17.80 | 17.99 | 17.72 | 17.92 | 17.86 | 0.64% | 2,012 |
| Dec 15, 2025 | 18.93 | 18.93 | 17.66 | 17.81 | 17.75 | -4.76% | 11,876 |
| Dec 12, 2025 | 19.55 | 19.59 | 18.63 | 18.70 | 18.63 | -4.39% | 5,870 |
| Dec 11, 2025 | 19.38 | 19.56 | 19.27 | 19.56 | 19.49 | -3.95% | 1,708 |
| Dec 10, 2025 | 20.37 | 20.77 | 20.29 | 20.36 | 20.29 | 0.82% | 4,126 |
| Dec 9, 2025 | 18.93 | 20.54 | 18.92 | 20.20 | 20.12 | 6.03% | 4,864 |
| Dec 8, 2025 | 19.05 | 19.06 | 18.83 | 19.05 | 18.98 | 3.74% | 2,782 |
| Dec 5, 2025 | 18.85 | 19.12 | 18.36 | 18.36 | 18.30 | -3.77% | 882 |
| Dec 4, 2025 | 19.32 | 19.47 | 18.96 | 19.08 | 19.01 | 0.19% | 6,643 |
| Dec 3, 2025 | 18.74 | 19.05 | 18.68 | 19.05 | 18.98 | 5.14% | 2,506 |