ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Empire State Realty OP, L.P. Series ES Operating (NY:ESBA)

6.455 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 6.305 6.500 6.240 6.455 30,191 +0.24(+3.90%)
Dec 26, 2025 6.280 6.280 6.150 6.213 23,710 -0.29(-4.42%)
Dec 24, 2025 6.310 6.500 6.240 6.500 9,976 +0.19(+3.01%)
Dec 23, 2025 6.310 6.500 6.210 6.310 16,576 +0.33(+5.52%)
Dec 22, 2025 6.300 6.859 5.980 5.980 29,437 -0.31(-5.00%)
Dec 19, 2025 6.595 6.595 6.280 6.295 51,689 -0.21(-3.15%)
Dec 18, 2025 6.984 6.984 6.480 6.500 10,873 -0.11(-1.59%)
Dec 17, 2025 7.000 7.030 6.540 6.605 14,898 -0.38(-5.37%)
Dec 16, 2025 6.960 7.000 6.760 6.980 38,984 +0.13(+1.90%)
Dec 15, 2025 6.700 7.000 6.640 6.850 4,553 -0.02(-0.29%)
Dec 12, 2025 6.800 6.900 6.700 6.870 14,930 -0.03(-0.43%)
Dec 11, 2025 7.000 7.000 6.730 6.900 10,274 +0.00(+0.00%)
Dec 10, 2025 6.820 6.900 6.610 6.900 10,897 -0.05(-0.72%)
Dec 09, 2025 6.570 6.950 6.570 6.950 34,271 +0.34(+5.14%)
Dec 08, 2025 6.610 6.662 6.610 6.610 412 +0.09(+1.38%)
Dec 05, 2025 6.490 6.599 6.450 6.520 10,568 -0.41(-5.98%)
Dec 04, 2025 7.500 7.500 6.934 6.934 2,089 -0.42(-5.65%)
Dec 03, 2025 6.970 7.390 6.970 7.350 9,806 +0.70(+10.53%)
Dec 02, 2025 6.990 7.390 6.650 6.650 5,210 -0.16(-2.35%)
Dec 01, 2025 6.670 7.480 6.075 6.810 16,885 +0.05(+0.74%)
Nov 28, 2025 6.710 6.760 6.710 6.760 1,747 +0.09(+1.35%)
Nov 26, 2025 6.670 6.670 6.670 6.670 230 +0.02(+0.30%)
Nov 25, 2025 6.590 6.692 6.560 6.650 5,559 +0.00(+0.00%)
Nov 24, 2025 6.650 6.670 6.460 6.650 6,666 -0.12(-1.77%)
Nov 21, 2025 6.350 7.430 6.350 6.770 33,811 +0.13(+1.96%)
Nov 20, 2025 6.640 6.640 6.629 6.640 629 -0.13(-1.91%)
Nov 19, 2025 6.923 6.923 6.530 6.769 7,538 +0.07(+1.03%)
Nov 18, 2025 6.840 7.080 6.530 6.700 41,048 +0.05(+0.75%)
Nov 17, 2025 6.900 7.120 6.600 6.650 33,902 -0.29(-4.18%)
Nov 14, 2025 6.900 6.940 6.850 6.940 765 -0.03(-0.43%)
Nov 13, 2025 7.010 7.050 6.970 6.970 1,696 -0.38(-5.14%)
Nov 12, 2025 7.210 7.600 7.110 7.348 12,831 -0.17(-2.29%)
Nov 11, 2025 7.110 7.610 7.090 7.520 2,099 +0.41(+5.77%)
Nov 10, 2025 7.300 7.300 7.080 7.110 2,896 -0.34(-4.56%)
Nov 07, 2025 7.080 7.578 7.000 7.450 13,004 +0.39(+5.52%)
Nov 06, 2025 7.150 7.150 7.060 7.060 5,022 -0.04(-0.56%)
Nov 05, 2025 7.010 7.160 6.940 7.100 5,208 +0.04(+0.64%)
Nov 04, 2025 7.110 7.110 6.960 7.055 5,341 -0.23(-3.16%)
Nov 03, 2025 7.050 7.530 6.890 7.285 49,246 +0.08(+1.11%)
Oct 31, 2025 7.080 7.510 7.050 7.205 8,927 +0.30(+4.42%)
Oct 30, 2025 7.340 7.340 6.900 6.900 4,576 -0.82(-10.62%)
Oct 29, 2025 7.720 7.720 7.720 7.720 587 -0.03(-0.34%)
Oct 28, 2025 7.610 7.760 7.600 7.746 7,148 +0.11(+1.39%)
Oct 27, 2025 7.710 7.830 7.185 7.640 17,478 -0.29(-3.66%)
Oct 24, 2025 7.640 7.930 7.520 7.930 17,246 +0.29(+3.80%)
Oct 23, 2025 7.600 7.870 7.535 7.640 2,919 +0.09(+1.26%)
Oct 22, 2025 7.600 7.650 7.545 7.545 3,479 +0.04(+0.47%)
Oct 21, 2025 7.150 7.510 7.130 7.510 8,850 +0.60(+8.68%)
Oct 20, 2025 7.050 7.270 6.910 6.910 4,061 -0.13(-1.85%)
Oct 17, 2025 7.040 7.040 7.040 7.040 219 -0.02(-0.28%)
Oct 16, 2025 7.110 7.110 7.060 7.060 266 -0.17(-2.28%)
Oct 15, 2025 6.810 7.250 6.810 7.225 5,255 +0.11(+1.62%)
Oct 14, 2025 7.030 7.265 6.990 7.110 4,408 +0.07(+0.99%)
Oct 13, 2025 7.000 7.040 7.000 7.040 4,334 +0.02(+0.28%)
Oct 10, 2025 7.110 7.210 6.960 7.020 6,260 -0.14(-1.96%)
Oct 09, 2025 7.250 7.250 7.160 7.160 889 -0.28(-3.76%)
Oct 08, 2025 7.510 7.675 7.320 7.440 4,968 -0.16(-2.11%)
Oct 07, 2025 7.500 7.715 7.500 7.600 4,951 +0.00(+0.07%)
Oct 06, 2025 7.550 7.700 7.540 7.595 23,620 +0.12(+1.67%)
Oct 02, 2025 7.470 61 +0.07(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.