Skip to main content
logo
Eventide Large Cap Value ETF (ESLV)
NYSEARCA: ESLV · Real-Time Price · USD
26.29
+0.06 (0.24%)
Apr 1, 2026, 12:53 PM EDT - Market open

ESLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202626.1426.2426.0826.2326.230.87%14,462
Mar 30, 202626.1526.1526.0026.0026.00-0.15%7,832
Mar 27, 202626.1526.1526.0426.0425.98-0.73%2,032
Mar 26, 202626.2926.2926.2326.2326.17-0.22%2,061
Mar 25, 202626.2526.2926.2526.2926.230.24%2,875
Mar 24, 202626.0826.3326.0726.2326.160.14%6,768
Mar 23, 202626.2326.2326.1826.1926.131.00%5,885
Mar 20, 202626.2826.2825.8725.9325.87-1.05%4,432
Mar 19, 202626.0926.2126.0926.2126.14-0.10%1,067
Mar 18, 202626.2326.2326.2326.2326.17-1.29%116
Mar 17, 202626.5726.5726.5726.5726.510.27%176
Mar 16, 202626.5526.5726.5026.5026.440.78%365
Mar 13, 202626.3026.3726.3026.3026.240.32%444
Mar 12, 202626.3926.3926.2126.2126.15-0.90%610
Mar 11, 202626.4526.4526.4526.4526.39-0.23%120
Mar 10, 202626.6126.6326.5126.5126.45-0.70%84,994
Mar 9, 202626.3426.7026.3226.7026.630.04%3,019
Mar 6, 202626.6826.7526.6326.6926.62-0.98%2,431
Mar 5, 202626.9626.9926.8726.9526.89-0.86%1,906
Mar 4, 202627.0527.2027.0227.1827.120.17%1,535
Mar 3, 202626.8527.1726.8327.1427.07-1.25%1,062
Mar 2, 202627.3527.5227.3527.4827.420.36%1,267
Feb 27, 202627.2327.3927.1727.3927.320.43%1,564
Feb 26, 202627.2327.2727.2327.2727.200.25%3,906
Feb 25, 202627.0227.2027.0227.2027.13-488
Feb 24, 202627.1227.2127.1227.2027.140.41%761
Feb 23, 202627.1627.1627.0827.0927.02-0.58%533
Feb 20, 202627.1427.2527.1427.2527.180.24%1,883
Feb 19, 202627.1727.1827.1427.1827.12-0.21%1,644
Feb 18, 202627.2027.2427.1727.2427.170.81%4,490
Feb 17, 202627.1427.1426.9327.0226.96-0.27%6,617
Feb 13, 202627.0927.2327.0927.0927.030.53%425
Feb 12, 202627.2827.2826.9526.9526.89-0.62%468
Feb 11, 202627.0127.1226.9827.1227.050.62%2,198
Feb 10, 202626.8827.0126.8826.9526.890.19%41,445
Feb 9, 202626.9526.9526.8326.9026.84-0.12%3,298
Feb 6, 202626.8726.9326.8526.9326.871.09%5,316
Feb 5, 202626.7326.7426.6026.6426.58-0.52%3,214
Feb 4, 202626.7326.7826.7326.7826.720.75%1,721
Feb 3, 202626.7026.7026.4526.5826.520.11%1,977
Feb 2, 202626.5126.5726.4326.5526.49-10,139
Jan 30, 202626.5926.5926.5226.5526.49-0.11%3,745
Jan 29, 202626.6826.6826.5226.5826.520.30%1,270
Jan 28, 202626.4926.5026.4926.5026.440.04%495
Jan 27, 202626.4726.5126.4426.4926.430.19%5,449
Jan 26, 202626.4526.4526.4426.4426.380.41%1,506
Jan 23, 202626.3326.3326.3326.3326.27-0.22%9,781
Jan 22, 202626.3926.3926.3926.3926.330.07%265
Jan 21, 202626.3726.3726.3726.3726.311.47%368
Jan 20, 202625.9925.9925.9925.9925.93-1.17%669