Skip to main content
logo
Essential 40 Stock ETF (ESN)
NASDAQ: ESN · Real-Time Price · USD
18.19
-0.16 (-0.90%)
At close: Feb 12, 2026, 4:00 PM EST
17.93
-0.26 (-1.40%)
After-hours: Feb 12, 2026, 7:25 PM EST

ESN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202618.3918.3918.1918.1918.19-0.90%30,527
Feb 11, 202618.4118.4118.3018.3518.350.13%36,603
Feb 10, 202618.3618.4018.3318.3318.330.06%21,790
Feb 9, 202618.2318.3518.2318.3218.320.31%44,719
Feb 6, 202618.2518.2618.1218.2618.261.65%46,289
Feb 5, 202618.0918.0917.9517.9617.96-1.17%18,083
Feb 4, 202618.1318.2218.1218.1818.180.61%69,581
Feb 3, 202618.0818.1117.9518.0718.070.50%19,171
Feb 2, 202617.9317.9917.9317.9817.980.68%66,273
Jan 30, 202618.0818.0817.7617.8617.86-0.73%65,135
Jan 29, 202618.5218.5217.8617.9917.990.29%47,371
Jan 28, 202617.9617.9617.8917.9417.940.37%323,276
Jan 27, 202617.8917.9017.8317.8717.87-0.42%34,868
Jan 26, 202617.9617.9817.9417.9517.940.24%28,883
Jan 23, 202617.9317.9317.8717.9017.90-0.46%23,739
Jan 22, 202617.9718.0417.9217.9917.990.60%31,385
Jan 21, 202617.7717.9117.7717.8817.881.22%25,791
Jan 20, 202617.7517.7917.6517.6617.66-1.10%57,047
Jan 16, 202617.8817.9017.8517.8617.86-0.29%33,994
Jan 15, 202617.9217.9617.8917.9117.910.14%144,706
Jan 14, 202617.8517.8917.8017.8917.890.59%30,396
Jan 13, 202617.7617.8117.7317.7817.780.06%21,347
Jan 12, 202617.6917.7717.6917.7717.770.20%44,736
Jan 9, 202617.6617.7517.6317.7417.741.03%94,981
Jan 8, 202617.5417.6017.5417.5617.560.70%18,436
Jan 7, 202617.5317.5417.4217.4317.43-0.21%79,993
Jan 6, 202617.4117.5017.3817.4717.470.60%44,299
Jan 5, 202617.3417.4017.3217.3717.370.83%31,529
Jan 2, 202617.1617.2517.1217.2217.220.36%47,778
Dec 31, 202517.2217.2417.1617.1617.16-0.65%56,665
Dec 30, 202517.2517.3217.2517.2717.270.05%44,985
Dec 29, 202517.2617.2817.2417.2717.27-0.09%16,552
Dec 26, 202517.2517.2917.2517.2817.28-0.03%44,981
Dec 24, 202517.1617.2917.1617.2917.290.42%9,336
Dec 23, 202517.1817.2217.1717.2117.210.14%37,015
Dec 22, 202517.1717.2017.1717.1917.190.57%22,110
Dec 19, 202517.0417.1717.0417.0917.090.32%182,082
Dec 18, 202517.1017.1417.0217.0417.04-0.11%210,041
Dec 17, 202517.1317.1317.0517.0617.06-0.47%70,845
Dec 16, 202517.1917.2017.0517.1417.14-0.63%22,125
Dec 15, 202517.2617.2617.1617.2517.250.15%59,115
Dec 12, 202517.2817.2817.1717.2217.22-0.09%42,111
Dec 11, 202517.1617.2617.1617.2417.24-0.40%24,172
Dec 10, 202517.1917.3217.1717.3117.150.79%21,311
Dec 9, 202517.3117.3117.1717.1717.02-0.34%16,902
Dec 8, 202517.2517.2817.2217.2317.07-0.55%18,998
Dec 5, 202517.2817.4217.2817.3217.170.21%52,471
Dec 4, 202517.3217.3317.2517.2917.13-0.39%68,964
Dec 3, 202517.3917.3917.3417.3617.200.35%45,170
Dec 2, 202517.4017.4017.2317.3017.140.35%37,883