Eventide International ETF (ESIM)
NYSEARCA: ESIM · Real-Time Price · USD
28.93
-0.05 (-0.17%)
At close: Sep 18, 2026, 4:00 PM EDT
28.92
-0.01 (-0.03%)
After-hours: Sep 18, 2026, 8:00 PM EDT
ESIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.93 | 30.59 | 28.80 | 28.93 | 28.93 | -0.17% | 118,450 |
| Sep 17, 2026 | 28.93 | 28.99 | 28.93 | 28.98 | 28.98 | 1.05% | 5,626 |
| Sep 16, 2026 | 28.86 | 28.88 | 28.50 | 28.68 | 28.68 | -0.07% | 9,806 |
| Sep 15, 2026 | 28.73 | 28.73 | 28.68 | 28.70 | 28.70 | -0.45% | 3,431 |
| Sep 14, 2026 | 28.85 | 29.04 | 28.82 | 28.83 | 28.83 | -1.49% | 26,905 |
| Sep 11, 2026 | 29.35 | 29.35 | 29.27 | 29.27 | 29.27 | 0.69% | 745 |
| Sep 10, 2026 | 29.13 | 29.15 | 29.07 | 29.07 | 29.07 | -1.05% | 788 |
| Sep 9, 2026 | 29.42 | 29.42 | 29.38 | 29.38 | 29.38 | -0.83% | 1,525 |
| Sep 8, 2026 | 29.63 | 29.67 | 29.60 | 29.62 | 29.62 | 0.10% | 2,455 |
| Sep 4, 2026 | 29.60 | 30.41 | 29.51 | 29.59 | 29.59 | 0.39% | 1,864 |
| Sep 3, 2026 | 29.38 | 29.54 | 29.38 | 29.48 | 29.48 | 0.81% | 2,667 |
| Sep 2, 2026 | 29.21 | 29.27 | 29.19 | 29.24 | 29.24 | 0.35% | 7,761 |
| Sep 1, 2026 | 29.34 | 29.34 | 29.11 | 29.14 | 29.14 | -1.08% | 1,475 |
| Aug 31, 2026 | 29.59 | 29.59 | 29.37 | 29.46 | 29.46 | 0.02% | 4,546 |
| Aug 28, 2026 | 29.61 | 29.61 | 29.40 | 29.45 | 29.45 | -0.68% | 4,206 |
| Aug 27, 2026 | 29.74 | 29.79 | 29.59 | 29.65 | 29.65 | 0.15% | 11,479 |
| Aug 26, 2026 | 29.58 | 30.38 | 29.58 | 29.61 | 29.61 | 0.02% | 2,539 |
| Aug 25, 2026 | 29.58 | 29.61 | 29.55 | 29.60 | 29.60 | 0.80% | 6,805 |
| Aug 24, 2026 | 29.37 | 29.47 | 29.34 | 29.37 | 29.37 | -0.52% | 1,841 |
| Aug 21, 2026 | 29.51 | 29.66 | 29.47 | 29.52 | 29.52 | 0.89% | 8,374 |
| Aug 20, 2026 | 29.23 | 30.17 | 29.19 | 29.26 | 29.26 | -0.20% | 49,557 |
| Aug 19, 2026 | 29.48 | 29.48 | 29.29 | 29.32 | 29.32 | 0.28% | 6,151 |
| Aug 18, 2026 | 29.21 | 29.42 | 29.21 | 29.24 | 29.24 | -1.42% | 82,684 |
| Aug 17, 2026 | 29.76 | 29.81 | 29.60 | 29.66 | 29.66 | 0.02% | 108,668 |
| Aug 14, 2026 | 29.67 | 29.67 | 29.61 | 29.65 | 29.65 | -0.14% | 1,888 |
| Aug 13, 2026 | 29.67 | 29.79 | 29.66 | 29.70 | 29.70 | 0.36% | 8,871 |
| Aug 12, 2026 | 29.69 | 29.69 | 29.55 | 29.59 | 29.59 | 0.41% | 14,297 |
| Aug 11, 2026 | 29.53 | 29.63 | 29.40 | 29.47 | 29.47 | 0.18% | 143,660 |
| Aug 10, 2026 | 29.60 | 29.60 | 29.42 | 29.42 | 29.42 | -0.76% | 14,600 |
| Aug 7, 2026 | 29.55 | 29.71 | 29.55 | 29.64 | 29.64 | 0.84% | 23,736 |
| Aug 6, 2026 | 29.43 | 29.52 | 29.34 | 29.39 | 29.39 | -0.15% | 83,822 |
| Aug 5, 2026 | 29.46 | 29.62 | 29.44 | 29.44 | 29.44 | 0.07% | 157,917 |
| Aug 4, 2026 | 29.24 | 29.42 | 29.24 | 29.42 | 29.41 | 1.83% | 3,618 |
| Aug 3, 2026 | 28.79 | 28.91 | 28.79 | 28.89 | 28.89 | 0.03% | 2,741 |
| Jul 31, 2026 | 28.97 | 28.97 | 28.65 | 28.88 | 28.88 | 0.52% | 12,803 |
| Jul 30, 2026 | 28.73 | 28.73 | 28.72 | 28.73 | 28.73 | 1.37% | 6,419 |
| Jul 29, 2026 | 28.16 | 29.11 | 26.92 | 28.34 | 28.34 | -0.74% | 67,469 |
| Jul 28, 2026 | 28.36 | 29.79 | 28.36 | 28.56 | 28.55 | -0.31% | 21,241 |
| Jul 27, 2026 | 29.02 | 29.61 | 28.29 | 28.64 | 28.64 | -0.20% | 25,136 |
| Jul 24, 2026 | 28.73 | 29.36 | 28.65 | 28.70 | 28.70 | -0.35% | 4,347 |
| Jul 23, 2026 | 28.71 | 28.83 | 28.71 | 28.80 | 28.80 | -1.03% | 15,252 |
| Jul 22, 2026 | 29.07 | 29.13 | 29.03 | 29.10 | 29.10 | 0.36% | 1,922 |
| Jul 21, 2026 | 28.86 | 30.11 | 28.86 | 29.00 | 29.00 | 1.07% | 32,834 |
| Jul 20, 2026 | 28.65 | 28.69 | 28.54 | 28.69 | 28.69 | -0.21% | 21,732 |
| Jul 17, 2026 | 28.57 | 30.04 | 28.57 | 28.75 | 28.75 | -0.63% | 9,821 |
| Jul 16, 2026 | 28.96 | 29.01 | 28.90 | 28.93 | 28.93 | -1.29% | 3,763 |
| Jul 15, 2026 | 29.30 | 29.31 | 29.30 | 29.31 | 29.31 | 0.30% | 154 |
| Jul 14, 2026 | 29.31 | 30.40 | 29.22 | 29.22 | 29.22 | 0.98% | 28,705 |
| Jul 13, 2026 | 29.26 | 29.26 | 28.94 | 28.94 | 28.94 | -2.07% | 1,607 |
| Jul 10, 2026 | 29.50 | 29.65 | 29.49 | 29.55 | 29.55 | 0.18% | 3,938 |