Eventide Large Cap Value ETF (ESLV)
NYSEARCA: ESLV · Real-Time Price · USD
26.95
-0.17 (-0.63%)
Feb 12, 2026, 4:00 PM EST - Market closed
ESLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.28 | 27.28 | 26.95 | 26.95 | 26.95 | -0.62% | 468 |
| Feb 11, 2026 | 27.01 | 27.12 | 26.98 | 27.12 | 27.12 | 0.62% | 2,198 |
| Feb 10, 2026 | 26.88 | 27.01 | 26.88 | 26.95 | 26.95 | 0.19% | 41,445 |
| Feb 9, 2026 | 26.95 | 26.95 | 26.83 | 26.90 | 26.90 | -0.12% | 3,298 |
| Feb 6, 2026 | 26.87 | 26.93 | 26.85 | 26.93 | 26.93 | 1.09% | 5,316 |
| Feb 5, 2026 | 26.73 | 26.74 | 26.60 | 26.64 | 26.64 | -0.52% | 3,214 |
| Feb 4, 2026 | 26.73 | 26.78 | 26.73 | 26.78 | 26.78 | 0.75% | 1,721 |
| Feb 3, 2026 | 26.70 | 26.70 | 26.45 | 26.58 | 26.58 | 0.11% | 1,977 |
| Feb 2, 2026 | 26.51 | 26.57 | 26.43 | 26.55 | 26.55 | - | 10,139 |
| Jan 30, 2026 | 26.59 | 26.59 | 26.52 | 26.55 | 26.55 | -0.11% | 3,745 |
| Jan 29, 2026 | 26.68 | 26.68 | 26.52 | 26.58 | 26.58 | 0.30% | 1,270 |
| Jan 28, 2026 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | 0.04% | 495 |
| Jan 27, 2026 | 26.47 | 26.51 | 26.44 | 26.49 | 26.49 | 0.19% | 5,449 |
| Jan 26, 2026 | 26.45 | 26.45 | 26.44 | 26.44 | 26.44 | 0.41% | 1,506 |
| Jan 23, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.22% | 9,781 |
| Jan 22, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.07% | 265 |
| Jan 21, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.47% | 368 |
| Jan 20, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.17% | 669 |
| Jan 16, 2026 | 26.29 | 26.30 | 26.29 | 26.30 | 26.30 | 0.22% | 378 |
| Jan 15, 2026 | 26.25 | 26.30 | 26.19 | 26.24 | 26.24 | 0.27% | 2,252 |
| Jan 14, 2026 | 26.09 | 26.17 | 26.09 | 26.17 | 26.17 | 0.46% | 6,201 |
| Jan 13, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.04% | 210 |
| Jan 12, 2026 | 26.05 | 26.06 | 26.02 | 26.06 | 26.06 | -0.10% | 2,640 |
| Jan 9, 2026 | 26.13 | 26.13 | 26.09 | 26.09 | 26.09 | 0.60% | 303 |
| Jan 8, 2026 | 25.87 | 25.93 | 25.87 | 25.93 | 25.93 | 0.89% | 1,383 |
| Jan 7, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.81% | 209 |
| Jan 6, 2026 | 25.79 | 25.91 | 25.79 | 25.91 | 25.91 | 0.82% | 511 |
| Jan 5, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | 0.63% | 694 |
| Jan 2, 2026 | 25.33 | 25.54 | 25.29 | 25.54 | 25.54 | 0.75% | 1,156 |
| Dec 31, 2025 | 25.50 | 25.50 | 25.35 | 25.35 | 25.35 | -0.74% | 1,156 |
| Dec 30, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.54 | - | 2,076 |
| Dec 29, 2025 | 25.53 | 25.54 | 25.53 | 25.54 | 25.54 | -0.30% | 207 |
| Dec 26, 2025 | 25.63 | 25.63 | 25.62 | 25.62 | 25.54 | 0.01% | 183 |
| Dec 24, 2025 | 25.61 | 25.62 | 25.60 | 25.62 | 25.54 | 0.34% | 1,921 |
| Dec 23, 2025 | 25.51 | 25.53 | 25.51 | 25.53 | 25.45 | 0.14% | 297 |
| Dec 22, 2025 | 25.44 | 25.49 | 25.40 | 25.49 | 25.41 | 0.84% | 2,451 |
| Dec 19, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.20 | -0.13% | 185 |
| Dec 18, 2025 | 25.50 | 25.50 | 25.31 | 25.31 | 25.23 | - | 314 |
| Dec 17, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.23 | 0.25% | 10 |
| Dec 16, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | -0.79% | 53 |
| Dec 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.37 | 0.01% | 1 |
| Dec 12, 2025 | 25.55 | 25.55 | 25.45 | 25.45 | 25.37 | -0.24% | 1,209 |
| Dec 11, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.43 | 0.75% | 51 |
| Dec 10, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.24 | 1.47% | 42 |
| Dec 9, 2025 | 25.14 | 25.14 | 24.95 | 24.95 | 24.87 | -0.39% | 2,404 |
| Dec 8, 2025 | 25.11 | 25.11 | 25.05 | 25.05 | 24.97 | -0.72% | 1,288 |
| Dec 5, 2025 | 25.33 | 25.37 | 25.23 | 25.23 | 25.15 | -0.20% | 3,027 |
| Dec 4, 2025 | 25.32 | 25.32 | 25.28 | 25.28 | 25.20 | -0.24% | 1,106 |
| Dec 3, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 25.26 | 0.62% | 1,011 |
| Dec 2, 2025 | 25.26 | 25.26 | 25.19 | 25.19 | 25.11 | -0.08% | 1,088 |