Essential 40 Stock ETF (ESN)
NASDAQ: ESN · Real-Time Price · USD
17.06
-0.19 (-1.13%)
Oct 30, 2025, 4:00 PM EDT - Market closed
ESN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.10 | 17.21 | 17.06 | 17.06 | 17.06 | -1.13% | 17,800 |
| Oct 29, 2025 | 17.35 | 17.36 | 17.23 | 17.25 | 17.25 | -1.17% | 43,463 |
| Oct 28, 2025 | 17.45 | 17.55 | 17.45 | 17.46 | 17.46 | -0.11% | 33,963 |
| Oct 27, 2025 | 17.46 | 17.48 | 17.42 | 17.48 | 17.48 | 0.41% | 23,346 |
| Oct 24, 2025 | 17.38 | 17.45 | 17.38 | 17.40 | 17.40 | 0.92% | 18,094 |
| Oct 23, 2025 | 17.21 | 17.28 | 17.21 | 17.25 | 17.25 | 0.38% | 19,983 |
| Oct 22, 2025 | 17.20 | 17.22 | 17.13 | 17.18 | 17.18 | -0.34% | 24,533 |
| Oct 21, 2025 | 17.20 | 17.27 | 17.19 | 17.24 | 17.24 | 0.16% | 16,960 |
| Oct 20, 2025 | 17.14 | 17.22 | 17.14 | 17.21 | 17.21 | 0.73% | 11,293 |
| Oct 17, 2025 | 16.95 | 17.10 | 16.95 | 17.09 | 17.09 | 0.45% | 69,713 |
| Oct 16, 2025 | 17.14 | 17.16 | 16.99 | 17.01 | 17.01 | -0.79% | 9,108 |
| Oct 15, 2025 | 17.18 | 17.25 | 17.05 | 17.14 | 17.14 | 0.35% | 15,241 |
| Oct 14, 2025 | 16.93 | 17.16 | 16.90 | 17.08 | 17.08 | -0.06% | 3,993 |
| Oct 13, 2025 | 17.05 | 17.13 | 17.05 | 17.10 | 17.10 | 0.95% | 17,955 |
| Oct 10, 2025 | 17.29 | 17.29 | 16.93 | 16.93 | 16.93 | -1.72% | 219,414 |
| Oct 9, 2025 | 17.34 | 17.34 | 17.21 | 17.23 | 17.23 | -0.38% | 106,855 |
| Oct 8, 2025 | 17.32 | 17.32 | 17.24 | 17.30 | 17.30 | 0.17% | 37,720 |
| Oct 7, 2025 | 17.32 | 17.32 | 17.20 | 17.27 | 17.27 | -0.28% | 23,010 |
| Oct 6, 2025 | 17.33 | 17.33 | 17.29 | 17.31 | 17.31 | 0.17% | 46,615 |
| Oct 3, 2025 | 17.30 | 17.34 | 17.28 | 17.29 | 17.29 | 0.44% | 563,135 |
| Oct 2, 2025 | 17.16 | 17.22 | 17.11 | 17.21 | 17.21 | 0.30% | 115,117 |
| Oct 1, 2025 | 17.05 | 17.18 | 17.05 | 17.16 | 17.16 | 0.58% | 97,510 |
| Sep 30, 2025 | 16.98 | 17.07 | 16.95 | 17.06 | 17.06 | 0.29% | 38,202 |
| Sep 29, 2025 | 16.97 | 17.02 | 16.97 | 17.01 | 17.01 | -0.16% | 44,324 |
| Sep 26, 2025 | 17.02 | 17.07 | 17.01 | 17.04 | 17.04 | 0.72% | 68,855 |
| Sep 25, 2025 | 16.97 | 16.97 | 16.87 | 16.92 | 16.92 | -0.34% | 83,606 |
| Sep 24, 2025 | 17.01 | 17.02 | 16.95 | 16.97 | 16.97 | -0.23% | 43,575 |
| Sep 23, 2025 | 17.07 | 17.07 | 17.00 | 17.01 | 17.01 | -0.02% | 23,661 |
| Sep 22, 2025 | 16.98 | 17.02 | 16.97 | 17.02 | 17.02 | 0.04% | 29,963 |
| Sep 19, 2025 | 16.98 | 17.03 | 16.93 | 17.01 | 17.01 | 0.41% | 39,028 |
| Sep 18, 2025 | 16.93 | 17.00 | 16.93 | 16.94 | 16.94 | 0.57% | 13,726 |
| Sep 17, 2025 | 16.90 | 16.92 | 16.82 | 16.84 | 16.84 | 0.07% | 19,407 |
| Sep 16, 2025 | 16.81 | 16.84 | 16.79 | 16.83 | 16.83 | 0.11% | 22,480 |
| Sep 15, 2025 | 16.87 | 16.87 | 16.79 | 16.82 | 16.82 | 0.18% | 4,126 |
| Sep 12, 2025 | 16.86 | 16.86 | 16.79 | 16.79 | 16.79 | -0.75% | 28,236 |
| Sep 11, 2025 | 16.84 | 16.92 | 16.84 | 16.91 | 16.91 | 0.42% | 60,695 |
| Sep 10, 2025 | 16.73 | 16.90 | 16.73 | 16.84 | 16.84 | 1.14% | 22,135 |
| Sep 9, 2025 | 16.67 | 16.67 | 16.61 | 16.65 | 16.65 | 0.12% | 93,517 |
| Sep 8, 2025 | 16.59 | 16.64 | 16.56 | 16.63 | 16.63 | 0.01% | 14,510 |
| Sep 5, 2025 | 16.62 | 16.72 | 16.56 | 16.63 | 16.63 | -0.19% | 35,795 |
| Sep 4, 2025 | 16.59 | 16.66 | 16.56 | 16.66 | 16.66 | 0.79% | 33,796 |
| Sep 3, 2025 | 16.72 | 16.72 | 16.47 | 16.53 | 16.53 | 0.12% | 12,880 |
| Sep 2, 2025 | 16.45 | 16.51 | 16.44 | 16.51 | 16.51 | -0.42% | 11,154 |
| Aug 29, 2025 | 16.63 | 16.63 | 16.55 | 16.58 | 16.58 | -0.12% | 16,699 |
| Aug 28, 2025 | 16.56 | 16.61 | 16.54 | 16.60 | 16.60 | 0.08% | 27,613 |
| Aug 27, 2025 | 16.47 | 16.59 | 16.47 | 16.59 | 16.59 | 0.46% | 58,448 |
| Aug 26, 2025 | 16.47 | 16.52 | 16.44 | 16.51 | 16.51 | 0.27% | 20,666 |
| Aug 25, 2025 | 16.51 | 16.51 | 16.46 | 16.47 | 16.47 | -0.50% | 32,391 |
| Aug 22, 2025 | 16.45 | 16.58 | 16.45 | 16.55 | 16.55 | 1.52% | 8,642 |
| Aug 21, 2025 | 16.33 | 16.33 | 16.28 | 16.30 | 16.30 | -0.37% | 27,966 |