Eventide International ETF (ESIM)
NYSEARCA: ESIM · Real-Time Price · USD
25.83
+0.60 (2.40%)
Apr 1, 2026, 12:01 PM EDT - Market open
ESIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.93 | 25.23 | 24.85 | 25.23 | 25.23 | 2.75% | 17,658 |
| Mar 30, 2026 | 24.61 | 24.63 | 24.50 | 24.55 | 24.55 | -0.33% | 3,673 |
| Mar 27, 2026 | 24.85 | 24.85 | 24.63 | 24.63 | 24.58 | -0.84% | 7,824 |
| Mar 26, 2026 | 25.21 | 25.21 | 24.84 | 24.84 | 24.79 | -1.96% | 2,336 |
| Mar 25, 2026 | 25.35 | 25.35 | 25.30 | 25.34 | 25.29 | 1.13% | 1,622 |
| Mar 24, 2026 | 24.94 | 25.13 | 24.91 | 25.05 | 25.00 | -0.38% | 7,621 |
| Mar 23, 2026 | 25.26 | 25.33 | 25.15 | 25.15 | 25.10 | 1.78% | 3,079 |
| Mar 20, 2026 | 25.11 | 25.17 | 24.65 | 24.71 | 24.66 | -2.24% | 5,048 |
| Mar 19, 2026 | 25.00 | 25.33 | 24.81 | 25.28 | 25.23 | -0.44% | 183,703 |
| Mar 18, 2026 | 25.72 | 25.72 | 25.35 | 25.39 | 25.34 | -1.49% | 22,618 |
| Mar 17, 2026 | 25.87 | 25.90 | 25.77 | 25.77 | 25.72 | 0.70% | 12,543 |
| Mar 16, 2026 | 25.62 | 25.63 | 25.48 | 25.59 | 25.54 | 1.76% | 3,524 |
| Mar 13, 2026 | 25.73 | 25.73 | 25.10 | 25.15 | 25.10 | -1.88% | 216,878 |
| Mar 12, 2026 | 25.76 | 25.76 | 25.63 | 25.63 | 25.58 | -1.79% | 7,132 |
| Mar 11, 2026 | 26.23 | 26.24 | 26.10 | 26.10 | 26.05 | -0.39% | 2,988 |
| Mar 10, 2026 | 26.22 | 26.44 | 26.19 | 26.20 | 26.15 | 0.15% | 18,857 |
| Mar 9, 2026 | 25.59 | 26.16 | 25.59 | 26.16 | 26.11 | 0.29% | 7,702 |
| Mar 6, 2026 | 26.00 | 26.17 | 26.00 | 26.09 | 26.03 | -0.74% | 5,168 |
| Mar 5, 2026 | 26.48 | 26.48 | 26.10 | 26.28 | 26.23 | -1.65% | 242,560 |
| Mar 4, 2026 | 26.60 | 26.77 | 26.60 | 26.72 | 26.67 | 1.17% | 20,559 |
| Mar 3, 2026 | 26.21 | 26.48 | 26.07 | 26.41 | 26.36 | -3.21% | 20,790 |
| Mar 2, 2026 | 27.14 | 29.00 | 27.13 | 27.29 | 27.23 | -1.28% | 97,993 |
| Feb 27, 2026 | 27.54 | 27.77 | 27.54 | 27.64 | 27.59 | 0.14% | 19,144 |
| Feb 26, 2026 | 27.59 | 27.63 | 27.59 | 27.60 | 27.55 | -0.41% | 1,543 |
| Feb 25, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.66 | 0.53% | 188 |
| Feb 24, 2026 | 27.48 | 27.63 | 27.48 | 27.57 | 27.52 | 0.97% | 43,252 |
| Feb 23, 2026 | 27.40 | 27.46 | 27.30 | 27.30 | 27.25 | -0.34% | 3,616 |
| Feb 20, 2026 | 27.21 | 27.41 | 27.21 | 27.40 | 27.34 | 0.86% | 3,818 |
| Feb 19, 2026 | 27.17 | 27.17 | 27.16 | 27.16 | 27.11 | -0.03% | 149 |
| Feb 18, 2026 | 27.31 | 27.32 | 27.17 | 27.17 | 27.12 | - | 4,120 |
| Feb 17, 2026 | 27.09 | 27.17 | 27.09 | 27.17 | 27.12 | 0.17% | 394 |
| Feb 13, 2026 | 27.12 | 27.20 | 27.12 | 27.12 | 27.07 | -0.13% | 1,919 |
| Feb 12, 2026 | 27.41 | 27.41 | 27.16 | 27.16 | 27.10 | -0.65% | 2,659 |
| Feb 11, 2026 | 27.34 | 27.34 | 27.21 | 27.34 | 27.28 | 0.47% | 3,916 |
| Feb 10, 2026 | 27.22 | 27.28 | 27.21 | 27.21 | 27.15 | 0.63% | 2,022 |
| Feb 9, 2026 | 26.88 | 27.07 | 26.88 | 27.04 | 26.99 | 0.87% | 3,620 |
| Feb 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | 1.60% | 143 |
| Feb 5, 2026 | 26.48 | 26.48 | 26.38 | 26.38 | 26.33 | -0.48% | 704 |
| Feb 4, 2026 | 26.60 | 26.61 | 26.42 | 26.51 | 26.46 | 0.42% | 3,635 |
| Feb 3, 2026 | 26.39 | 26.40 | 26.26 | 26.40 | 26.35 | -0.26% | 6,963 |
| Feb 2, 2026 | 26.44 | 26.47 | 26.41 | 26.47 | 26.42 | 0.07% | 8,168 |
| Jan 30, 2026 | 26.53 | 26.53 | 26.45 | 26.45 | 26.40 | -0.88% | 1,755 |
| Jan 29, 2026 | 26.75 | 27.00 | 26.50 | 26.68 | 26.63 | 0.26% | 10,423 |
| Jan 28, 2026 | 26.58 | 26.62 | 26.58 | 26.62 | 26.56 | -0.63% | 341 |
| Jan 27, 2026 | 26.72 | 26.79 | 26.72 | 26.79 | 26.73 | 1.31% | 308 |
| Jan 26, 2026 | 26.49 | 26.49 | 26.44 | 26.44 | 26.39 | 0.23% | 2,589 |
| Jan 23, 2026 | 26.26 | 26.38 | 26.26 | 26.38 | 26.33 | 0.47% | 9,198 |
| Jan 22, 2026 | 26.31 | 26.32 | 26.26 | 26.26 | 26.21 | 0.66% | 13,007 |
| Jan 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.03 | 0.50% | 991 |
| Jan 20, 2026 | 25.90 | 26.00 | 25.90 | 25.96 | 25.90 | -0.81% | 3,350 |