MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESBG — First Trust Enhanced Stocks, Bonds & Gold ETF
NYSE ArcaFirst Trust Enhanced Stocks, Bonds & Gold ETF
$20.54
-0.06(-0.30%)
- O
- 20.53
- H
- 20.55
- L
- 20.53
- V
- 6.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.54
Period Return+2.2%
Period High$27.03
Period Low$19.86
Avg Daily Volume1.4K
Total Trading Days218
ESBG — Historical OHLCV Price & Volume Table
Nov 19, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.53 | $20.55 | $20.53 | $20.54 | $-0.06 | -0.30% | 6,671 | $20.53 | $20.53 $20.55 |
| Oct 1, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | +$0.09 | +0.45% | 70 | $20.50 | $20.60 $20.60 |
| Sep 30, 2026 | $20.52 | $20.52 | $20.51 | $20.51 | $-0.08 | -0.39% | 819 | $20.54 | $20.51 $20.52 |
| Sep 29, 2026 | $20.55 | $20.59 | $20.41 | $20.59 | +$0.13 | +0.65% | 369 | $20.50 | $20.41 $20.59 |
| Sep 28, 2026 | $20.50 | $20.50 | $20.46 | $20.46 | $-0.71 | -3.37% | 752 | $20.50 | $20.46 $20.50 |
| Sep 25, 2026 | $21.17 | $21.17 | $21.17 | $21.17 | +$0.15 | +0.72% | 116 | $21.13 | $21.17 $21.17 |
| Sep 24, 2026 | $20.85 | $21.02 | $20.85 | $21.02 | $-0.17 | -0.79% | 269 | $20.88 | $20.85 $21.02 |
| Sep 23, 2026 | $21.23 | $21.23 | $21.18 | $21.19 | $-0.47 | -2.18% | 567 | $21.22 | $21.18 $21.23 |
| Sep 22, 2026 | $21.66 | $21.66 | $21.66 | $21.66 | +$0.08 | +0.36% | 102 | $21.64 | $21.66 $21.66 |
| Sep 21, 2026 | $21.43 | $21.58 | $21.43 | $21.58 | +$0.11 | +0.53% | 209 | $21.45 | $21.43 $21.58 |
| Sep 18, 2026 | $21.48 | $21.48 | $21.47 | $21.47 | +$0.09 | +0.44% | 450 | $21.47 | $21.47 $21.48 |
| Sep 17, 2026 | $21.37 | $21.37 | $21.37 | $21.37 | +$0.45 | +2.17% | 24 | $21.39 | $21.37 $21.37 |
| Sep 16, 2026 | $20.92 | $20.92 | $20.92 | $20.92 | $-0.16 | -0.77% | 74 | $21.11 | $20.92 $20.92 |
| Sep 15, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $-0.06 | -0.26% | 29 | $21.08 | $21.08 $21.08 |
| Sep 14, 2026 | $21.14 | $21.14 | $21.14 | $21.14 | $-0.28 | -1.30% | 26 | $21.13 | $21.14 $21.14 |
| Sep 11, 2026 | $21.53 | $21.55 | $21.41 | $21.41 | +$0.15 | +0.70% | 4,077 | $21.49 | $21.41 $21.55 |
| Sep 10, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | $-0.33 | -1.51% | 21 | $21.34 | $21.26 $21.26 |
| Sep 9, 2026 | $21.70 | $21.70 | $21.59 | $21.59 | $-0.02 | -0.08% | 229 | $21.65 | $21.59 $21.70 |
| Sep 8, 2026 | $21.70 | $21.70 | $21.61 | $21.61 | $-0.33 | -1.50% | 638 | $21.70 | $21.61 $21.70 |
| Sep 4, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $-0.19 | -0.84% | 324 | $21.93 | $21.94 $21.94 |
| Sep 3, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | +$0.45 | +2.08% | 17 | $22.08 | $22.12 $22.12 |
| Sep 2, 2026 | $21.67 | $21.67 | $21.59 | $21.67 | +$0.22 | +1.03% | 615 | $21.62 | $21.59 $21.67 |
| Sep 1, 2026 | $21.56 | $21.58 | $21.44 | $21.45 | $-0.53 | -2.41% | 1,203 | $21.52 | $21.44 $21.58 |
| Aug 31, 2026 | $21.98 | $21.98 | $21.98 | $21.98 | $-0.11 | -0.48% | 28 | $21.91 | $21.98 $21.98 |
| Aug 28, 2026 | $22.08 | $22.08 | $22.08 | $22.08 | $-0.59 | -2.61% | 32 | $22.48 | $22.08 $22.08 |
| Aug 27, 2026 | $22.68 | $22.68 | $22.68 | $22.68 | +$0.13 | +0.57% | 14 | $22.56 | $22.68 $22.68 |
| Aug 26, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | $-0.31 | -1.37% | 14 | $22.59 | $22.55 $22.55 |
| Aug 25, 2026 | $22.86 | $22.86 | $22.85 | $22.86 | +$0.18 | +0.79% | 321 | $22.84 | $22.85 $22.86 |
| Aug 24, 2026 | $22.70 | $22.70 | $22.68 | $22.68 | +$0.06 | +0.28% | 370 | $22.72 | $22.68 $22.70 |
| Aug 21, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | +$0.35 | +1.59% | 399 | $22.61 | $22.62 $22.62 |