Skip to main content
logo
Eventide Large Cap Value ETF (ESLV)
NYSEARCA: ESLV · Real-Time Price · USD
27.03
-0.18 (-0.66%)
May 15, 2026, 4:00 PM EDT - Market closed

ESLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.0927.1027.0227.0327.03-0.66%2,412
May 14, 202627.2327.2327.1727.2127.210.57%748
May 13, 202626.9827.0626.9827.0627.06-0.57%2,094
May 12, 202627.2227.2227.2127.2127.210.23%1,037
May 11, 202627.1227.2027.1227.1527.150.43%3,263
May 8, 202627.0527.0927.0327.0327.030.09%2,940
May 7, 202627.1127.1327.0127.0127.01-1.27%8,767
May 6, 202627.3527.3627.2927.3627.360.69%3,809
May 5, 202627.1127.2227.1127.1727.170.70%2,148
May 4, 202627.2027.2026.9526.9826.98-0.70%5,447
May 1, 202627.3527.3527.1727.1727.17-0.77%9,084
Apr 30, 202627.2927.3827.2427.3827.381.44%9,320
Apr 29, 202626.9927.0126.9326.9926.99-0.34%2,975
Apr 28, 202627.0827.1027.0627.0827.08-0.28%2,651
Apr 27, 202627.1727.1927.1527.1627.160.04%7,222
Apr 24, 202627.1527.1927.1527.1527.15-0.40%2,503
Apr 23, 202627.2427.3027.1127.2627.260.78%12,942
Apr 22, 202627.1627.1627.0227.0527.050.33%2,270
Apr 21, 202627.1627.1626.9626.9626.96-0.44%6,582
Apr 20, 202627.1127.1127.0627.0827.080.24%11,456
Apr 17, 202627.0327.0527.0127.0127.010.65%19,325
Apr 16, 202626.8926.9026.8326.8426.840.37%10,829
Apr 15, 202626.7326.7826.7126.7426.74-0.38%4,487
Apr 14, 202626.8226.8626.7926.8426.84-0.05%104,125
Apr 13, 202626.6526.8626.6526.8626.860.75%1,944
Apr 10, 202626.6926.6926.6626.6626.66-0.80%490
Apr 9, 202626.8726.9126.8426.8726.870.49%2,190
Apr 8, 202626.6826.7426.6626.7426.741.44%1,775
Apr 7, 202626.4126.4126.3226.3626.36-0.13%2,552
Apr 6, 202626.4026.4026.3926.4026.400.25%578
Apr 2, 202626.3326.3326.2526.3326.330.28%4,917
Apr 1, 202626.3226.3226.2626.2626.260.11%11,945
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