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%
ESG — Northern Trust STOXX US ESG Select ETF
Cboe BZXNorthern Trust STOXX US ESG Select ETF
$180.31
+0.66(+0.37%)
- O
- 180.31
- H
- 180.31
- L
- 180.31
- V
- 156.4
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$180.31
Period Return+41.92%
Period High$184.02
Period Low$125.82
Avg Daily Volume1.5K
Total Trading Days365
ESG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $180.31 | $180.31 | $180.31 | $180.31 | +$0.66 | +0.37% | 156 | $179.78 | $180.31 $180.31 |
| Oct 1, 2026 | $180.03 | $180.03 | $179.65 | $179.65 | +$0.10 | +0.06% | 338 | $179.76 | $179.65 $180.03 |
| Sep 30, 2026 | $179.54 | $179.54 | $179.54 | $179.54 | $-0.63 | -0.35% | 319 | $180.04 | $179.54 $179.54 |
| Sep 29, 2026 | $180.01 | $180.18 | $180.01 | $180.17 | $-0.49 | -0.27% | 1,207 | $180.16 | $180.01 $180.18 |
| Sep 28, 2026 | $181.17 | $181.42 | $180.66 | $180.66 | $-1.33 | -0.73% | 528 | $181.08 | $180.66 $181.42 |
| Sep 25, 2026 | $182.00 | $182.00 | $182.00 | $182.00 | +$0.97 | +0.53% | 226 | $181.38 | $182.00 $182.00 |
| Sep 24, 2026 | $181.09 | $181.09 | $180.99 | $181.03 | $-0.18 | -0.10% | 545 | $180.90 | $180.99 $181.09 |
| Sep 23, 2026 | $181.28 | $181.36 | $181.22 | $181.22 | $-1.25 | -0.68% | 1,108 | $181.36 | $181.22 $181.36 |
| Sep 22, 2026 | $182.16 | $182.49 | $181.82 | $182.46 | +$0.38 | +0.21% | 1,276 | $182.03 | $181.82 $182.49 |
| Sep 21, 2026 | $182.16 | $182.22 | $182.08 | $182.08 | +$1.95 | +1.08% | 663 | $181.87 | $182.08 $182.22 |
| Sep 18, 2026 | $180.13 | $180.13 | $180.13 | $180.13 | $-0.25 | -0.14% | 238 | $179.70 | $180.13 $180.13 |
| Sep 17, 2026 | $180.38 | $180.38 | $180.38 | $180.38 | +$2.13 | +1.19% | 234 | $180.04 | $180.38 $180.38 |
| Sep 16, 2026 | $178.25 | $178.25 | $178.25 | $178.25 | $-0.86 | -0.48% | 191 | $179.31 | $178.25 $178.25 |
| Sep 15, 2026 | $179.42 | $179.42 | $178.95 | $179.12 | $-0.60 | -0.33% | 1,579 | $179.16 | $178.95 $179.42 |
| Sep 14, 2026 | $180.04 | $180.11 | $179.72 | $179.72 | $-1.29 | -0.71% | 694 | $180.01 | $179.72 $180.11 |
| Sep 11, 2026 | $181.25 | $181.25 | $181.00 | $181.00 | +$1.34 | +0.74% | 207 | $181.14 | $181.00 $181.25 |
| Sep 10, 2026 | $180.23 | $180.23 | $179.67 | $179.67 | $-1.20 | -0.66% | 750 | $180.10 | $179.67 $180.23 |
| Sep 9, 2026 | $180.84 | $180.86 | $180.84 | $180.86 | $-0.39 | -0.21% | 277 | $180.90 | $180.84 $180.86 |
| Sep 8, 2026 | $181.77 | $181.79 | $181.25 | $181.25 | $-1.31 | -0.72% | 816 | $181.77 | $181.25 $181.79 |
| Sep 4, 2026 | $182.64 | $182.64 | $182.56 | $182.56 | $-0.69 | -0.38% | 222 | $182.60 | $182.56 $182.64 |
| Sep 3, 2026 | $183.30 | $183.30 | $183.25 | $183.25 | +$1.42 | +0.78% | 517 | $182.86 | $183.25 $183.30 |
| Sep 2, 2026 | $181.32 | $181.82 | $181.32 | $181.82 | +$0.99 | +0.54% | 246 | $181.58 | $181.32 $181.82 |
| Sep 1, 2026 | $181.24 | $181.24 | $180.84 | $180.84 | $-1.21 | -0.67% | 350 | $180.87 | $180.84 $181.24 |
| Aug 31, 2026 | $181.59 | $182.07 | $181.59 | $182.05 | $-0.10 | -0.05% | 1,542 | $181.94 | $181.59 $182.07 |
| Aug 28, 2026 | $181.98 | $182.15 | $181.98 | $182.15 | $-0.01 | -0.01% | 301 | $182.46 | $181.98 $182.15 |
| Aug 27, 2026 | $181.85 | $182.16 | $181.84 | $182.16 | +$0.55 | +0.30% | 795 | $181.85 | $181.84 $182.16 |
| Aug 26, 2026 | $181.53 | $181.60 | $181.53 | $181.60 | $-0.46 | -0.25% | 281 | $181.53 | $181.53 $181.60 |
| Aug 25, 2026 | $181.64 | $182.06 | $181.64 | $182.06 | +$0.56 | +0.31% | 950 | $181.74 | $181.64 $182.06 |
| Aug 24, 2026 | $181.44 | $181.50 | $181.44 | $181.50 | $-0.43 | -0.24% | 519 | $181.42 | $181.44 $181.50 |
| Aug 21, 2026 | $181.93 | $181.93 | $181.93 | $181.93 | +$0.97 | +0.53% | 335 | $181.91 | $181.93 $181.93 |