Eventide International ETF (ESIM)

ESIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	30.39	30.39	30.28	30.29	30.29	0.93%	1,622
Jun 18, 2026	29.91	30.01	29.91	30.01	30.01	1.75%	10,508
Jun 17, 2026	29.84	29.94	29.50	29.50	29.50	-0.32%	4,160
Jun 16, 2026	29.73	29.74	29.59	29.59	29.59	0.24%	5,746
Jun 15, 2026	29.80	29.80	29.52	29.52	29.52	0.99%	2,361
Jun 12, 2026	29.20	29.67	29.18	29.23	29.23	0.07%	21,510
Jun 11, 2026	28.64	29.21	28.59	29.21	29.21	2.56%	517
Jun 10, 2026	28.73	28.80	28.48	28.48	28.48	-1.52%	5,517
Jun 9, 2026	29.20	29.20	28.56	28.92	28.92	0.69%	2,675
Jun 8, 2026	28.85	28.86	28.71	28.72	28.72	0.53%	7,835
Jun 5, 2026	29.01	29.01	28.57	28.57	28.57	-3.00%	1,047
Jun 4, 2026	29.37	29.48	29.37	29.45	29.45	0.07%	572
Jun 3, 2026	29.38	29.48	29.36	29.43	29.43	-0.51%	7,640
Jun 2, 2026	29.49	29.61	29.48	29.58	29.58	0.26%	5,472
Jun 1, 2026	29.46	30.45	29.39	29.51	29.50	0.05%	10,179
May 29, 2026	29.62	29.67	29.47	29.49	29.49	0.75%	8,019
May 28, 2026	29.13	29.28	29.13	29.27	29.27	0.21%	2,179
May 27, 2026	29.41	29.41	29.21	29.21	29.21	-0.05%	1,003
May 26, 2026	29.18	29.28	29.18	29.22	29.22	1.96%	1,107
May 22, 2026	28.70	28.70	28.65	28.66	28.66	0.13%	593
May 21, 2026	28.47	29.31	28.44	28.63	28.63	1.09%	2,534
May 20, 2026	28.01	28.32	28.01	28.32	28.32	1.40%	127
May 19, 2026	27.96	27.98	27.90	27.93	27.93	-0.49%	4,310
May 18, 2026	28.09	28.09	28.04	28.07	28.06	0.55%	2,194
May 15, 2026	27.89	28.00	27.82	27.91	27.91	-1.92%	1,216
May 14, 2026	28.23	28.53	28.23	28.46	28.46	0.70%	3,945
May 13, 2026	28.12	28.28	28.08	28.26	28.26	0.72%	3,065
May 12, 2026	28.15	28.15	27.96	28.06	28.06	-1.17%	374
May 11, 2026	28.47	28.47	28.39	28.39	28.39	0.20%	528
May 8, 2026	28.37	29.03	28.30	28.33	28.33	0.71%	9,630
May 7, 2026	28.50	28.50	28.11	28.13	28.13	-1.06%	2,693
May 6, 2026	28.33	28.43	28.20	28.43	28.43	2.49%	1,116
May 5, 2026	27.70	29.94	27.56	27.74	27.74	1.02%	16,250
May 4, 2026	27.57	27.64	27.37	27.46	27.46	-0.11%	3,293
May 1, 2026	27.51	27.59	27.49	27.49	27.49	-0.03%	1,417
Apr 30, 2026	27.42	29.53	27.38	27.50	27.50	2.45%	2,461
Apr 29, 2026	26.90	26.90	26.71	26.84	26.84	-0.39%	3,639
Apr 28, 2026	27.00	27.00	26.90	26.95	26.95	-0.81%	1,664
Apr 27, 2026	27.26	27.36	27.12	27.17	27.17	-0.24%	54,884
Apr 24, 2026	27.30	27.30	27.18	27.23	27.23	0.52%	54,973
Apr 23, 2026	27.21	27.86	27.01	27.09	27.09	-0.55%	24,302
Apr 22, 2026	27.23	27.24	27.17	27.24	27.24	0.54%	1,733
Apr 21, 2026	27.42	27.47	27.10	27.10	27.09	-1.49%	13,924
Apr 20, 2026	27.45	27.52	27.45	27.51	27.51	0.17%	3,395
Apr 17, 2026	27.55	27.58	27.46	27.46	27.46	1.05%	1,898
Apr 16, 2026	27.20	27.20	27.14	27.17	27.17	-0.06%	1,477
Apr 15, 2026	27.12	27.19	27.09	27.19	27.19	-0.08%	1,544
Apr 14, 2026	27.18	27.21	27.15	27.21	27.21	0.91%	6,565
Apr 13, 2026	26.76	26.97	26.75	26.97	26.97	0.82%	395
Apr 10, 2026	26.88	26.89	26.74	26.75	26.75	0.35%	9,946

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.