CBOE ESG Options Settlement Symbol

ESGST
🏛️ usa →
575.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 518.81 518.81 518.81 518.81 0.0M
2024-12-28 527.12 527.12 527.12 527.12 0.0M
2024-12-27 529.19 529.19 529.19 529.19 0.0M
2024-12-25 525.64 525.64 525.64 525.64 0.0M
2024-12-24 521.97 521.97 521.97 521.97 0.0M
2024-12-21 513.27 513.27 513.27 513.27 0.0M
2024-12-20 519.73 519.73 519.73 519.73 0.0M
2024-12-19 530.44 530.44 530.44 530.44 0.0M
2024-12-18 529.30 529.30 529.30 529.30 0.0M
2024-12-17 531.83 531.83 531.83 531.83 0.0M
2024-12-14 533.58 533.58 533.58 533.58 0.0M
2024-12-13 535.88 535.88 535.88 535.88 0.0M
2024-12-12 534.66 534.66 534.66 534.66 0.0M
2024-12-11 534.78 534.78 534.78 534.78 0.0M
2024-12-10 535.04 535.04 535.04 535.04 0.0M
2024-12-07 537.15 537.15 537.15 537.15 0.0M
2024-12-06 537.62 537.62 537.62 537.62 0.0M
2024-12-05 535.54 535.54 535.54 535.54 0.0M
2024-12-04 534.65 534.65 534.65 534.65 0.0M
2024-12-03 533.56 533.56 533.56 533.56 0.0M
2024-11-30 530.62 530.62 530.62 530.62 0.0M
2024-11-28 531.02 531.02 531.02 531.02 0.0M
2024-11-27 530.30 530.30 530.30 530.30 0.0M
2024-11-26 531.07 531.07 531.07 531.07 0.0M
2024-11-23 525.63 525.63 525.63 525.63 0.0M
2024-11-22 525.85 525.85 525.85 525.85 0.0M
2024-11-21 523.72 523.72 523.72 523.72 0.0M
2024-11-20 518.36 518.36 518.36 518.36 0.0M
2024-11-19 519.13 519.13 519.13 519.13 0.0M
2024-11-16 522.09 522.09 522.09 522.09 0.0M
2024-11-15 528.47 528.47 528.47 528.47 0.0M
2024-11-14 528.75 528.75 528.75 528.75 0.0M
2024-11-13 529.65 529.65 529.65 529.65 0.0M
2024-11-12 530.81 530.81 530.81 530.81 0.0M
2024-11-09 527.50 527.50 527.50 527.50 0.0M
2024-11-08 524.58 524.58 524.58 524.58 0.0M
2024-11-07 521.27 521.27 521.27 521.27 0.0M
2024-11-06 505.12 505.12 505.12 505.12 0.0M
2024-11-05 505.59 505.59 505.59 505.59 0.0M
2024-11-02 505.43 505.43 505.43 505.43 0.0M
2024-11-01 510.42 510.42 510.42 510.42 0.0M
2024-10-31 515.88 515.88 515.88 515.88 0.0M
2024-10-30 515.86 515.86 515.86 515.86 0.0M
2024-10-29 518.41 518.41 518.41 518.41 0.0M
2024-10-26 516.87 516.87 516.87 516.87 0.0M
2024-10-25 515.61 515.61 515.61 515.61 0.0M
2024-10-24 516.24 516.24 516.24 516.24 0.0M
2024-10-23 515.57 515.57 515.57 515.57 0.0M
2024-10-22 517.84 517.84 517.84 517.84 0.0M
2024-10-19 518.96 518.96 518.96 518.96 0.0M
2024-10-18 520.53 520.53 520.53 520.53 0.0M
2024-10-17 514.63 514.63 514.63 514.63 0.0M
2024-10-16 519.18 519.18 519.18 519.18 0.0M
2024-10-15 515.21 515.21 515.21 515.21 0.0M
2024-10-12 511.01 511.01 511.01 511.01 0.0M
2024-10-11 510.50 510.50 510.50 510.50 0.0M
2024-10-10 508.90 508.90 508.90 508.90 0.0M
2024-10-09 506.04 506.04 506.04 506.04 0.0M
2024-10-08 506.60 506.60 506.60 506.60 0.0M
2024-10-05 507.94 507.94 507.94 507.94 0.0M
2024-10-04 503.62 503.62 503.62 503.62 0.0M
2024-10-03 503.60 503.60 503.60 503.60 0.0M
2024-10-02 509.48 509.48 509.48 509.48 0.0M
2024-10-01 506.11 506.11 506.11 506.11 0.0M
2024-09-28 508.88 508.88 508.88 508.88 0.0M
2024-09-27 509.42 509.42 509.42 509.42 0.0M
2024-09-26 506.38 506.38 506.38 506.38 0.0M
2024-09-25 505.51 505.51 505.51 505.51 0.0M
2024-09-24 504.47 504.47 504.47 504.47 0.0M
2024-09-21 503.91 503.91 503.91 503.91 0.0M
2024-09-20 505.13 505.13 505.13 505.13 0.0M
2024-09-19 498.71 498.71 498.71 498.71 0.0M
2024-09-18 500.11 500.11 500.11 500.11 0.0M
2024-09-17 497.43 497.43 497.43 497.43 0.0M
2024-09-14 496.14 496.14 496.14 496.14 0.0M
2024-09-13 492.37 492.37 492.37 492.37 0.0M
2024-09-12 486.55 486.55 486.55 486.55 0.0M
2024-09-11 486.55 486.55 486.55 486.55 0.0M
2024-09-10 483.58 483.58 483.58 483.58 0.0M
2024-09-07 488.58 488.58 488.58 488.58 0.0M
2024-09-06 488.95 488.95 488.95 488.95 0.0M
2024-09-05 488.14 488.14 488.14 488.14 0.0M
2024-09-04 498.00 498.00 498.00 498.00 0.0M
2024-08-31 498.97 498.97 498.97 498.97 0.0M
2024-08-30 499.49 499.49 499.49 499.49 0.0M
2024-08-29 500.85 500.85 500.85 500.85 0.0M
2024-08-28 499.16 499.16 499.16 499.16 0.0M
2024-08-27 502.40 502.40 502.40 502.40 0.0M
2024-08-24 497.99 497.99 497.99 497.99 0.0M
2024-08-23 501.13 501.13 501.13 501.13 0.0M
2024-08-22 498.62 498.62 498.62 498.62 0.0M
2024-08-21 498.61 498.61 498.61 498.61 0.0M
2024-08-20 494.20 494.20 494.20 494.20 0.0M
2024-08-17 491.30 491.30 491.30 491.30 0.0M
2024-08-16 489.51 489.51 489.51 489.51 0.0M
2024-08-15 483.66 483.66 483.66 483.66 0.0M
2024-08-14 478.01 478.01 478.01 478.01 0.0M
2024-08-13 475.36 475.36 475.36 475.36 0.0M
2024-08-10 471.67 471.67 471.67 471.67 0.0M
2024-08-09 466.74 466.74 466.74 466.74 0.0M
2024-08-08 470.13 470.13 470.13 470.13 0.0M
2024-08-07 462.59 462.59 462.59 462.59 0.0M
2024-08-06 454.58 454.58 454.58 454.58 0.0M
2024-08-03 477.67 477.67 477.67 477.67 0.0M
2024-08-02 491.85 491.85 491.85 491.85 0.0M
2024-08-01 490.12 490.12 490.12 490.12 0.0M
2024-07-31 487.40 487.40 487.40 487.40 0.0M
2024-07-30 487.41 487.41 487.41 487.41 0.0M
2024-07-27 484.21 484.21 484.21 484.21 0.0M
2024-07-26 483.75 483.75 483.75 483.75 0.0M
2024-07-25 491.11 491.11 491.11 491.11 0.0M
2024-07-24 497.45 497.45 497.45 497.45 0.0M
2024-07-23 495.56 495.56 495.56 495.56 0.0M
2024-07-20 496.00 496.00 496.00 496.00 0.0M
2024-07-19 501.26 501.26 501.26 501.26 0.0M
2024-07-18 501.15 501.15 501.15 501.15 0.0M
2024-07-17 504.69 504.69 504.69 504.69 0.0M
2024-07-16 504.68 504.68 504.68 504.68 0.0M
2024-07-13 499.77 499.77 499.77 499.77 0.0M
2024-07-12 503.39 503.39 503.39 503.39 0.0M
2024-07-11 499.08 499.08 499.08 499.08 0.0M
2024-07-10 497.64 497.64 497.64 497.64 0.0M
2024-07-09 496.67 496.67 496.67 496.67 0.0M
2024-07-06 493.33 493.33 493.33 493.33 0.0M
2024-07-04 490.18 490.18 490.18 490.18 0.0M
2024-07-03 485.38 485.38 485.38 485.38 0.0M
2024-07-02 487.37 487.37 487.37 487.37 0.0M
2024-06-29 488.59 488.59 488.59 488.59 0.0M
2024-06-28 487.44 487.44 487.44 487.44 0.0M
2024-06-27 486.64 486.64 486.64 486.64 0.0M
2024-06-26 486.41 486.41 486.41 486.41 0.0M
2024-06-25 486.36 486.36 486.36 486.36 0.0M
2024-06-22 487.20 487.20 487.20 487.20 0.0M
2024-06-21 490.78 490.78 490.78 490.78 0.0M
2024-06-19 488.40 488.40 488.40 488.40 0.0M
2024-06-18 483.49 483.49 483.49 483.49 0.0M
2024-06-15 482.79 482.79 482.79 482.79 0.0M
2024-06-14 484.30 484.30 484.30 484.30 0.0M
2024-06-13 482.57 482.57 482.57 482.57 0.0M
2024-06-12 475.71 475.71 475.71 475.71 0.0M
2024-06-11 475.47 475.47 475.47 475.47 0.0M
2024-06-08 475.69 475.69 475.69 475.69 0.0M
2024-06-07 477.53 477.53 477.53 477.53 0.0M
2024-06-06 473.91 473.91 473.91 473.91 0.0M
2024-06-05 469.98 469.98 469.98 469.98 0.0M
2024-06-04 472.10 472.10 472.10 472.10 0.0M
2024-06-01 467.06 467.06 467.06 467.06 0.0M
2024-05-31 467.64 467.64 467.64 467.64 0.0M
2024-05-30 468.27 468.27 468.27 468.27 0.0M
2024-05-29 472.63 472.63 472.63 472.63 0.0M
2024-05-25 469.68 469.68 469.68 469.68 0.0M
2024-05-24 473.88 473.88 473.88 473.88 0.0M
2024-05-23 471.29 471.29 471.29 471.29 0.0M
2024-05-22 470.02 470.02 470.02 470.02 0.0M
2024-05-21 469.86 469.86 469.86 469.86 0.0M
2024-05-18 470.63 470.63 470.63 470.63 0.0M
2024-05-17 470.15 470.15 470.15 470.15 0.0M
2024-05-16 466.02 466.02 466.02 466.02 0.0M
2024-05-15 462.21 462.21 462.21 462.21 0.0M
2024-05-14 462.53 462.53 462.53 462.53 0.0M
2024-05-11 462.20 462.20 462.20 462.20 0.0M
2024-05-10 458.49 458.49 458.49 458.49 0.0M
2024-05-09 456.86 456.86 456.86 456.86 0.0M
2024-05-08 459.50 459.50 459.50 459.50 0.0M
2024-05-07 456.30 456.30 456.30 456.30 0.0M
2024-05-04 454.22 454.22 454.22 454.22 0.0M
2024-05-03 447.43 447.43 447.43 447.43 0.0M
2024-05-02 445.10 445.10 445.10 445.10 0.0M
2024-05-01 452.85 452.85 452.85 452.85 0.0M
2024-04-30 454.22 454.22 454.22 454.22 0.0M
2024-04-27 450.64 450.64 450.64 450.64 0.0M
2024-04-26 442.45 442.45 442.45 442.45 0.0M
2024-04-25 448.12 448.12 448.12 448.12 0.0M
2024-04-24 443.76 443.76 443.76 443.76 0.0M
2024-04-23 439.84 439.84 439.84 439.84 0.0M
2024-04-20 441.88 441.88 441.88 441.88 0.0M
2024-04-19 444.38 444.38 444.38 444.38 0.0M
2024-04-18 448.35 448.35 448.35 448.35 0.0M
2024-04-17 447.53 447.53 447.53 447.53 0.0M
2024-04-16 456.37 456.37 456.37 456.37 0.0M
2024-04-13 455.96 455.96 455.96 455.96 0.0M
2024-04-12 456.70 456.70 456.70 456.70 0.0M
2024-04-11 454.31 454.31 454.31 454.31 0.0M
2024-04-10 460.47 460.47 460.47 460.47 0.0M
2024-04-09 459.45 459.45 459.45 459.45 0.0M
2024-04-06 455.01 455.01 455.01 455.01 0.0M
2024-04-05 463.30 463.30 463.30 463.30 0.0M
2024-04-04 458.47 458.47 458.47 458.47 0.0M
2024-04-03 459.11 459.11 459.11 459.11 0.0M
2024-04-02 464.25 464.25 464.25 464.25 0.0M
2024-03-29 463.63 463.63 463.63 463.63 0.0M
2024-03-28 462.46 462.46 462.46 462.46 0.0M
2024-03-27 462.17 462.17 462.17 462.17 0.0M
2024-03-26 460.52 460.52 460.52 460.52 0.0M
2024-03-23 462.40 462.40 462.40 462.40 0.0M
2024-03-22 463.98 463.98 463.98 463.98 0.0M
2024-03-21 457.40 457.40 457.40 457.40 0.0M
2024-03-20 453.95 453.95 453.95 453.95 0.0M
2024-03-19 455.76 455.76 455.76 455.76 0.0M
2024-03-16 450.13 450.13 450.13 450.13 0.0M
2024-03-15 456.50 456.50 456.50 456.50 0.0M
2024-03-14 456.67 456.67 456.67 456.67 0.0M
2024-03-13 453.05 453.05 453.05 453.05 0.0M
2024-03-12 450.19 450.19 450.19 450.19 0.0M
2024-03-09 454.23 454.23 454.23 454.23 0.0M
2024-03-08 451.76 451.76 451.76 451.76 0.0M
2024-03-07 449.76 449.76 449.76 449.76 0.0M
2024-03-06 449.65 449.65 449.65 449.65 0.0M
2024-03-05 451.93 451.93 451.93 451.93 0.0M
2024-03-02 449.53 449.53 449.53 449.53 0.0M
2024-03-01 448.72 448.72 448.72 448.72 0.0M
2024-02-29 446.57 446.57 446.57 446.57 0.0M
2024-02-28 447.96 447.96 447.96 447.96 0.0M
2024-02-27 449.52 449.52 449.52 449.52 0.0M
2024-02-24 450.90 450.90 450.90 450.90 0.0M
2024-02-23 445.74 445.74 445.74 445.74 0.0M
2024-02-22 437.86 437.86 437.86 437.86 0.0M
2024-02-21 439.77 439.77 439.77 439.77 0.0M
2024-02-17 443.98 443.98 443.98 443.98 0.0M
2024-02-16 441.51 441.51 441.51 441.51 0.0M
2024-02-15 440.04 440.04 440.04 440.04 0.0M
2024-02-14 438.17 438.17 438.17 438.17 0.0M
2024-02-13 444.57 444.57 444.57 444.57 0.0M
2024-02-10 442.07 442.07 442.07 442.07 0.0M
2024-02-09 441.11 441.11 441.11 441.11 0.0M
2024-02-08 440.11 440.11 440.11 440.11 0.0M
2024-02-07 437.42 437.42 437.42 437.42 0.0M
2024-02-06 437.55 437.55 437.55 437.55 0.0M
2024-02-03 433.31 433.31 433.31 433.31 0.0M
2024-02-02 430.15 430.15 430.15 430.15 0.0M
2024-02-01 433.68 433.68 433.68 433.68 0.0M
2024-01-31 436.41 436.41 436.41 436.41 0.0M
2024-01-30 433.60 433.60 433.60 433.60 0.0M
2024-01-27 433.51 433.51 433.51 433.51 0.0M
2024-01-26 433.41 433.41 433.41 433.41 0.0M
2024-01-25 434.01 434.01 434.01 434.01 0.0M
2024-01-24 430.31 430.31 430.31 430.31 0.0M
2024-01-23 430.21 430.21 430.21 430.21 0.0M
2024-01-20 425.29 425.29 425.29 425.29 0.0M
2024-01-19 421.53 421.53 421.53 421.53 0.0M
2024-01-18 419.49 419.49 419.49 419.49 0.0M
2024-01-17 422.35 422.35 422.35 422.35 0.0M
2024-01-13 424.82 424.82 424.82 424.82 0.0M
2024-01-12 424.97 424.97 424.97 424.97 0.0M
2024-01-11 421.95 421.95 421.95 421.95 0.0M
2024-01-10 420.01 420.01 420.01 420.01 0.0M
2024-01-09 416.68 416.68 416.68 416.68 0.0M
2024-01-06 415.53 415.53 415.53 415.53 0.0M
2024-01-05 416.37 416.37 416.37 416.37 0.0M
2024-01-04 418.23 418.23 418.23 418.23 0.0M
2024-01-03 419.86 419.86 419.86 419.86 0.0M