Eventide International ETF (ESIM)
NYSEARCA: ESIM · Real-Time Price · USD
27.16
-0.18 (-0.67%)
Feb 12, 2026, 4:00 PM EST - Market closed
ESIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.41 | 27.41 | 27.16 | 27.16 | 27.16 | -0.65% | 2,659 |
| Feb 11, 2026 | 27.34 | 27.34 | 27.21 | 27.34 | 27.34 | 0.47% | 3,916 |
| Feb 10, 2026 | 27.22 | 27.28 | 27.21 | 27.21 | 27.21 | 0.63% | 2,022 |
| Feb 9, 2026 | 26.88 | 27.07 | 26.88 | 27.04 | 27.04 | 0.87% | 3,620 |
| Feb 6, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.60% | 141 |
| Feb 5, 2026 | 26.48 | 26.48 | 26.38 | 26.38 | 26.38 | -0.48% | 704 |
| Feb 4, 2026 | 26.60 | 26.61 | 26.42 | 26.51 | 26.51 | 0.42% | 3,635 |
| Feb 3, 2026 | 26.39 | 26.40 | 26.26 | 26.40 | 26.40 | -0.26% | 6,963 |
| Feb 2, 2026 | 26.44 | 26.47 | 26.41 | 26.47 | 26.47 | 0.07% | 8,168 |
| Jan 30, 2026 | 26.53 | 26.53 | 26.45 | 26.45 | 26.45 | -0.88% | 1,755 |
| Jan 29, 2026 | 26.75 | 27.00 | 26.50 | 26.68 | 26.68 | 0.26% | 10,423 |
| Jan 28, 2026 | 26.58 | 26.62 | 26.58 | 26.62 | 26.62 | -0.63% | 341 |
| Jan 27, 2026 | 26.72 | 26.79 | 26.72 | 26.79 | 26.79 | 1.31% | 308 |
| Jan 26, 2026 | 26.49 | 26.49 | 26.44 | 26.44 | 26.44 | 0.23% | 2,589 |
| Jan 23, 2026 | 26.26 | 26.38 | 26.26 | 26.38 | 26.38 | 0.47% | 9,198 |
| Jan 22, 2026 | 26.31 | 26.32 | 26.26 | 26.26 | 26.26 | 0.66% | 13,007 |
| Jan 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.50% | 991 |
| Jan 20, 2026 | 25.90 | 26.00 | 25.90 | 25.96 | 25.95 | -0.81% | 3,350 |
| Jan 16, 2026 | 26.15 | 26.21 | 26.11 | 26.17 | 26.17 | 0.29% | 3,540 |
| Jan 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.40% | 142 |
| Jan 14, 2026 | 26.01 | 26.01 | 25.96 | 25.99 | 25.99 | 0.02% | 3,051 |
| Jan 13, 2026 | 26.04 | 26.04 | 25.98 | 25.98 | 25.98 | -0.60% | 4,373 |
| Jan 12, 2026 | 26.09 | 26.14 | 26.08 | 26.14 | 26.14 | 0.36% | 8,279 |
| Jan 9, 2026 | 26.04 | 26.08 | 26.03 | 26.05 | 26.05 | 0.77% | 2,323 |
| Jan 8, 2026 | 25.84 | 25.85 | 25.80 | 25.85 | 25.85 | -0.13% | 6,966 |
| Jan 7, 2026 | 25.97 | 25.97 | 25.88 | 25.88 | 25.88 | 0.10% | 1,963 |
| Jan 6, 2026 | 25.83 | 25.86 | 25.83 | 25.86 | 25.86 | 0.35% | 315 |
| Jan 5, 2026 | 25.80 | 25.80 | 25.77 | 25.77 | 25.77 | 0.84% | 947 |
| Jan 2, 2026 | 25.53 | 25.63 | 25.52 | 25.55 | 25.55 | 0.64% | 17,866 |
| Dec 31, 2025 | 25.43 | 25.43 | 25.38 | 25.39 | 25.39 | -0.36% | 934 |
| Dec 30, 2025 | 25.50 | 25.55 | 25.39 | 25.48 | 25.48 | 0.08% | 4,799 |
| Dec 29, 2025 | 25.45 | 25.48 | 25.38 | 25.46 | 25.46 | 0.05% | 5,986 |
| Dec 26, 2025 | 25.44 | 25.45 | 25.44 | 25.45 | 25.44 | -0.07% | 7,735 |
| Dec 24, 2025 | 25.48 | 25.48 | 25.47 | 25.47 | 25.46 | 0.03% | 421 |
| Dec 23, 2025 | 25.45 | 25.49 | 25.44 | 25.46 | 25.45 | 0.64% | 3,201 |
| Dec 22, 2025 | 25.28 | 25.53 | 25.25 | 25.30 | 25.29 | 0.56% | 36,985 |
| Dec 19, 2025 | 25.17 | 25.19 | 25.16 | 25.16 | 25.15 | 0.62% | 15,725 |
| Dec 18, 2025 | 25.09 | 25.09 | 25.00 | 25.00 | 24.99 | 0.63% | 102,940 |