Skip to main content
REX-Osprey ETH + Staking ETF (ESK)
9.99
+0.16 (1.66%)
Inactive · Last trade price on Jun 11, 2026

ESK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20269.919.999.919.999.991.66%323
Jun 10, 20269.809.839.809.839.83-1.59%181
Jun 9, 20269.799.999.799.999.99-1.74%371
Jun 8, 202610.1710.1710.1710.1710.177.21%249
Jun 5, 202610.0510.059.489.489.48-11.45%3,991
Jun 4, 202610.7910.7910.7110.7110.71-1.93%411
Jun 3, 202611.3011.3510.9210.9210.92-6.26%15,111
Jun 2, 202611.8011.8011.6211.6511.65-4.66%1,278
Jun 1, 202612.0912.2212.0012.2212.22-1.39%1,257
May 29, 202612.3412.3912.3412.3912.390.77%384
May 28, 202612.1212.3812.1212.3012.30-1.93%982
May 27, 202612.5512.5512.5512.5512.54-0.80%137
May 26, 202612.9712.9712.6512.6512.640.22%508
May 22, 202612.9812.9812.6212.6212.61-3.53%539
May 21, 202613.0013.0913.0013.0913.070.17%3,540
May 20, 202613.0713.0713.0713.0713.051.38%42
May 19, 202612.8712.8912.8312.8912.87-0.58%442
May 18, 202613.1213.1212.9612.9612.95-4.52%194
May 15, 202613.5413.5813.5013.5813.56-3.37%518
May 14, 202613.7714.0513.7714.0514.041.97%218
May 13, 202613.7813.7813.7513.7813.76-1.18%1,023
May 12, 202613.9413.9413.9413.9413.93-2.43%114
May 11, 202614.2014.2914.2014.2914.281.07%326
May 8, 202613.8414.1413.8414.1414.120.86%411
May 7, 202614.0714.0714.0214.0214.00-2.26%133
May 6, 202614.4114.4114.3014.3414.33-1.03%241
May 5, 202614.5914.5914.4914.4914.480.62%456
May 4, 202614.3514.4014.3514.4014.392.05%439
May 1, 202614.1214.1214.1114.1114.101.93%262
Apr 30, 202613.8513.8513.8413.8413.831.52%417
Apr 29, 202613.6413.6413.6413.6413.62-3.16%32
Apr 28, 202613.9014.1013.9014.1014.070.65%145
Apr 27, 202614.0814.1414.0014.0013.98-1.43%2,245
Apr 24, 202614.1914.2114.1914.2114.180.24%1,037
Apr 23, 202614.2014.2014.1714.1714.15-3.44%176
Apr 22, 202614.7614.7614.6814.6814.654.44%1,806
Apr 21, 202614.0514.0514.0514.0514.03-1.56%229
Apr 20, 202614.2114.2814.2114.2814.25-4.07%402
Apr 17, 202614.8814.8814.8814.8814.853.02%233
Apr 16, 202614.2814.4514.2814.4514.42-0.72%288
Apr 15, 202614.5514.5514.5514.5514.522.66%254
Apr 14, 202614.1714.1714.1714.1714.152.23%224
Apr 13, 202613.5213.8713.5213.8713.840.46%492
Apr 10, 202613.8013.8013.8013.8013.781.56%185
Apr 9, 202613.3513.6013.3513.5913.570.51%597
Apr 8, 202613.7613.7613.5213.5213.504.56%2,226
Apr 7, 202612.7912.9312.7912.9312.91-1.49%1,139
Apr 6, 202613.1313.1313.1313.1313.103.81%486
Apr 2, 202612.6412.6412.6412.6412.62-3.60%656
Apr 1, 202612.9713.1212.9713.1213.092.28%9,999
Mar 31, 202612.8212.8212.8212.8212.803.53%93
Mar 30, 202612.6512.6912.3912.3912.361.60%3,548
Mar 27, 202612.2012.2012.2012.2012.17-2.79%292
Mar 26, 202612.5512.5512.5512.5512.52-5.62%170
Mar 25, 202613.2513.3013.2513.3013.262.61%1,276
Mar 24, 202612.9612.9612.9612.9612.93-1.92%155
Mar 23, 202613.0813.2213.0813.2213.181.12%972
Mar 20, 202613.0013.1013.0013.0713.03-0.33%490
Mar 19, 202613.1813.1813.1113.1113.08-2.07%185
Mar 18, 202613.2913.3913.2913.3913.35-5.82%456
Mar 17, 202614.2514.2514.2214.2214.18-0.52%1,677
Mar 16, 202613.8614.3013.8614.2914.2510.83%474
Mar 13, 202613.3513.4412.8712.8912.861.57%13,514
Mar 12, 202612.7012.7012.7012.7012.66-0.23%262
Mar 11, 202612.7212.7212.7212.7212.691.94%135
Mar 10, 202612.5012.5012.4412.4812.450.02%843
Mar 9, 202612.3712.4812.3712.4812.452.93%849
Mar 6, 202612.1212.1212.1212.1212.09-5.48%144
Mar 5, 202613.0213.0212.7412.8312.79-3.08%696
Mar 4, 202612.7913.2412.7913.2413.209.40%1,373
Mar 3, 202612.0212.1512.0212.1012.07-3.31%766
Mar 2, 202612.0812.7012.0812.5112.486.08%1,687
Feb 27, 202611.9811.9811.6911.8011.76-5.06%573
Feb 26, 202612.5112.5112.2912.4212.39-2.47%653
Feb 25, 202612.7012.7812.7012.7512.7011.83%1,147
Feb 24, 202611.4011.4011.3711.4011.36-0.06%1,155
Feb 23, 202611.7311.7611.4111.4111.37-5.65%1,389
Feb 20, 202611.9512.0911.0312.0912.051.22%3,823
Feb 19, 202611.9511.9511.7811.9511.900.26%1,513
Feb 18, 202612.1112.1111.9111.9111.87-2.69%4,918
Feb 17, 202612.0012.2411.9312.2412.20-2.32%988
Feb 13, 202612.1512.5312.1412.5312.496.73%1,406
Feb 12, 202612.1112.1111.7411.7411.70-2.02%535
Feb 11, 202612.0112.0111.7311.9911.94-2.86%857
Feb 10, 202612.3212.4412.3212.3412.29-5.32%1,771
Feb 9, 202612.5413.0812.5013.0312.983.09%1,269
Feb 6, 202611.9912.7911.9812.6412.5911.18%4,051
Feb 5, 202612.6812.6811.3711.3711.33-14.24%4,918
Feb 4, 202613.2813.2813.1413.2613.21-5.57%1,540
Feb 3, 202614.0514.0513.4814.0413.99-0.91%2,940
Feb 2, 202614.1914.6114.1714.1714.12-13.16%6,831
Jan 30, 202616.6916.7016.2216.3216.26-4.18%5,689
Jan 29, 202617.1717.1817.0117.0316.97-6.86%2,169
Jan 28, 202618.2618.3018.2618.3018.22-0.17%775
Jan 27, 202617.7518.3317.7518.3318.254.06%2,991
Jan 26, 202617.4917.7217.4917.6117.54-1.10%991
Jan 23, 202617.7118.1817.7117.8117.73-0.21%3,245
Jan 22, 202617.8217.9517.6617.8517.77-2.93%9,468
Jan 21, 202618.0218.3917.7318.3918.311.16%7,136
Jan 20, 202618.6618.6618.1818.1818.10-9.01%4,468