Strategy Shares (ESSC) Historical Stock Data
26.33 ↑0.06 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESSC is down -0.08% a day on average. There have been 15 days where Strategy Shares closed green and 15 days where ESSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 26.34 | 26.33 | ↓$0.01 (-0.05%) | 26.31 | 26.36 | 5.17K |
| 2025-12-18 | 26.39 | 26.27 | ↓$0.12 (-0.47%) | 26.22 | 26.41 | 223.19K |
| 2025-12-17 | 26.39 | 26.03 | ↓$0.36 (-1.38%) | 26.03 | 26.39 | 654 |
| 2025-12-16 | 26.44 | 26.27 | ↓$0.17 (-0.64%) | 26.27 | 26.44 | 0.95K |
| 2025-12-15 | 26.79 | 26.37 | ↓$0.42 (-1.58%) | 26.37 | 26.79 | 723 |
| 2025-12-12 | 26.76 | 26.47 | ↓$0.29 (-1.10%) | 26.47 | 26.76 | 31.33K |
| 2025-12-11 | 26.75 | 26.75 | ↑$0.00 (0.00%) | 26.75 | 26.75 | 1.38K |
| 2025-12-10 | 26.24 | 26.52 | ↑$0.28 (1.07%) | 26.24 | 26.52 | 219 |
| 2025-12-09 | 26.21 | 26.03 | ↓$0.18 (-0.67%) | 26.03 | 26.21 | 379 |
| 2025-12-08 | 26.10 | 26.10 | ↑$0.00 (0.00%) | 26.10 | 26.10 | 22 |
| 2025-12-05 | 26.11 | 26.04 | ↓$0.07 (-0.27%) | 26.04 | 26.22 | 2.62K |
| 2025-12-04 | 26.23 | 26.14 | ↓$0.09 (-0.34%) | 26.14 | 26.23 | 1.02K |
| 2025-12-03 | 26.06 | 26.06 | ↑$0.00 (0.00%) | 26.06 | 26.06 | 1K |
| 2025-12-02 | 25.69 | 25.69 | ↑$0.00 (0.00%) | 25.69 | 25.69 | 1.02K |
| 2025-12-01 | 25.83 | 25.68 | ↓$0.15 (-0.58%) | 25.68 | 25.87 | 438 |
| 2025-11-28 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.95 | 25.95 | 246 |
| 2025-11-26 | 25.86 | 25.88 | ↑$0.02 (0.08%) | 25.70 | 25.88 | 286 |
| 2025-11-25 | 25.70 | 25.70 | ↑$0.00 (0.00%) | 25.70 | 25.70 | 286 |
| 2025-11-24 | 25.10 | 25.14 | ↑$0.04 (0.17%) | 25.10 | 25.14 | 1.41K |
| 2025-11-21 | 24.83 | 24.81 | ↓$0.02 (-0.10%) | 24.81 | 24.83 | 816 |
| 2025-11-20 | 23.82 | 23.98 | ↑$0.16 (0.68%) | 23.82 | 23.98 | 1.29K |
| 2025-11-19 | 24.25 | 24.29 | ↑$0.03 (0.14%) | 24.25 | 24.29 | 704 |
| 2025-11-18 | 24.27 | 24.27 | ↑$0.00 (0.00%) | 24.27 | 24.36 | 1.27K |
| 2025-11-17 | 24.62 | 24.18 | ↓$0.44 (-1.79%) | 24.18 | 24.62 | 1.35K |
| 2025-11-14 | 24.74 | 24.66 | ↓$0.08 (-0.31%) | 24.66 | 24.74 | 1.03K |
| 2025-11-13 | 24.70 | 24.54 | ↓$0.17 (-0.68%) | 24.52 | 24.70 | 20.75K |
| 2025-11-12 | 25.33 | 25.19 | ↓$0.14 (-0.57%) | 25.18 | 25.33 | 5.87K |
| 2025-11-11 | 24.99 | 25.14 | ↑$0.15 (0.60%) | 24.99 | 25.16 | 3.96K |
| 2022-12-05 | 9.95 | 10.00 | ↑$0.05 (0.50%) | 9.55 | 10.00 | 129.52K |
| 2022-12-02 | 9.24 | 9.69 | ↑$0.45 (4.87%) | 8.90 | 9.75 | 237.04K |
Create an account or log in to view more rows.
$ESSC I'm friggin bored. Just give us our money already
$ESSC Yolo
$ESSC When in doubt...
$ESSC good times
$ESSC pump up the volume
$ESSC it's true....
$ESSC might see a whole 1% green
$ESSC slap the ask.
$ESSC good support.....
$ESSC Come on.. Let it fall.. buy later bulls