Eventide US Market ETF (EUSM)
NYSEARCA: EUSM · Real-Time Price · USD
23.21
+0.50 (2.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed
EUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.83 | 23.23 | 22.82 | 23.22 | 23.22 | 2.25% | 35,346 |
| Apr 23, 2025 | 23.14 | 23.14 | 22.68 | 22.71 | 22.71 | 1.25% | 25,999 |
| Apr 22, 2025 | 22.21 | 22.47 | 22.19 | 22.43 | 22.43 | 2.47% | 31,122 |
| Apr 21, 2025 | 22.20 | 22.20 | 21.68 | 21.89 | 21.89 | -2.62% | 69,464 |
| Apr 17, 2025 | 22.49 | 22.65 | 22.36 | 22.48 | 22.48 | 0.45% | 15,513 |
| Apr 16, 2025 | 22.55 | 22.66 | 22.15 | 22.38 | 22.38 | -1.54% | 19,276 |
| Apr 15, 2025 | 22.79 | 22.90 | 22.70 | 22.73 | 22.73 | -0.26% | 10,310 |
| Apr 14, 2025 | 22.70 | 22.79 | 22.55 | 22.79 | 22.79 | 1.29% | 3,684 |
| Apr 11, 2025 | 22.15 | 22.51 | 21.96 | 22.50 | 22.50 | 1.67% | 4,034 |
| Apr 10, 2025 | 23.31 | 23.31 | 21.71 | 22.13 | 22.13 | -3.28% | 15,659 |
| Apr 9, 2025 | 21.00 | 23.08 | 20.82 | 22.88 | 22.88 | 8.75% | 26,927 |
| Apr 8, 2025 | 22.08 | 22.08 | 20.79 | 21.04 | 21.04 | -1.45% | 23,729 |
| Apr 7, 2025 | 21.91 | 21.91 | 21.04 | 21.35 | 21.35 | -0.70% | 38,292 |
| Apr 4, 2025 | 22.20 | 22.48 | 21.50 | 21.50 | 21.50 | -6.09% | 54,272 |
| Apr 3, 2025 | 23.29 | 23.29 | 22.81 | 22.90 | 22.90 | -4.29% | 39,370 |
| Apr 2, 2025 | 23.68 | 23.95 | 23.68 | 23.92 | 23.92 | 1.00% | 10,839 |
| Apr 1, 2025 | 23.41 | 23.74 | 23.41 | 23.68 | 23.68 | 0.31% | 8,710 |
| Mar 31, 2025 | 23.19 | 23.61 | 23.19 | 23.61 | 23.61 | 0.73% | 7,909 |
| Mar 28, 2025 | 23.79 | 23.79 | 23.42 | 23.44 | 23.44 | -1.76% | 7,984 |
| Mar 27, 2025 | 23.95 | 23.99 | 23.78 | 23.86 | 23.82 | -0.67% | 45,913 |
| Mar 26, 2025 | 24.20 | 24.20 | 23.97 | 24.02 | 23.98 | -0.98% | 12,314 |
| Mar 25, 2025 | 24.26 | 24.28 | 24.14 | 24.26 | 24.21 | 0.07% | 29,188 |
| Mar 24, 2025 | 24.18 | 24.27 | 24.14 | 24.24 | 24.20 | 1.76% | 5,975 |
| Mar 21, 2025 | 23.71 | 23.82 | 23.66 | 23.82 | 23.78 | -0.35% | 3,494 |
| Mar 20, 2025 | 23.82 | 24.05 | 23.82 | 23.90 | 23.86 | -0.23% | 9,024 |
| Mar 19, 2025 | 23.85 | 23.96 | 23.81 | 23.96 | 23.92 | 0.67% | 14,254 |
| Mar 18, 2025 | 23.77 | 23.99 | 23.64 | 23.80 | 23.76 | -0.62% | 343,636 |
| Mar 17, 2025 | 23.82 | 24.02 | 23.81 | 23.95 | 23.91 | 1.22% | 2,923 |
| Mar 14, 2025 | 23.40 | 23.66 | 23.40 | 23.66 | 23.62 | 2.03% | 9,312 |
| Mar 13, 2025 | 23.48 | 23.48 | 23.11 | 23.19 | 23.15 | -1.32% | 3,825 |
| Mar 12, 2025 | 23.62 | 23.62 | 23.49 | 23.50 | 23.46 | 0.51% | 7,172 |
| Mar 11, 2025 | 23.50 | 23.66 | 23.38 | 23.38 | 23.34 | -0.93% | 9,294 |
| Mar 10, 2025 | 23.75 | 23.83 | 23.49 | 23.60 | 23.56 | -2.24% | 14,078 |
| Mar 7, 2025 | 24.01 | 24.15 | 23.65 | 24.14 | 24.10 | 0.63% | 16,804 |
| Mar 6, 2025 | 24.04 | 24.30 | 23.88 | 23.99 | 23.95 | -1.92% | 61,114 |
| Mar 5, 2025 | 24.29 | 24.49 | 24.08 | 24.46 | 24.42 | 0.99% | 13,871 |
| Mar 4, 2025 | 24.10 | 24.53 | 24.05 | 24.22 | 24.18 | -1.02% | 19,293 |
| Mar 3, 2025 | 25.06 | 25.06 | 24.38 | 24.47 | 24.43 | -1.69% | 7,814 |
| Feb 28, 2025 | 24.63 | 24.90 | 24.52 | 24.89 | 24.84 | 1.10% | 10,209 |
| Feb 27, 2025 | 24.81 | 24.95 | 24.57 | 24.62 | 24.58 | -1.24% | 15,570 |
| Feb 26, 2025 | 24.94 | 25.17 | 24.88 | 24.93 | 24.88 | 0.52% | 24,516 |
| Feb 25, 2025 | 24.71 | 24.87 | 24.62 | 24.80 | 24.76 | -0.28% | 30,234 |
| Feb 24, 2025 | 24.97 | 25.01 | 24.87 | 24.87 | 24.82 | -0.60% | 3,536 |
| Feb 21, 2025 | 25.36 | 25.36 | 24.99 | 25.02 | 24.97 | -1.65% | 3,852 |
| Feb 20, 2025 | 25.57 | 25.57 | 25.30 | 25.44 | 25.39 | -0.59% | 20,404 |
| Feb 19, 2025 | 25.44 | 25.59 | 25.44 | 25.59 | 25.54 | -0.08% | 15,565 |
| Feb 18, 2025 | 25.47 | 25.61 | 25.44 | 25.61 | 25.56 | 0.56% | 8,476 |
| Feb 14, 2025 | 25.55 | 25.56 | 25.46 | 25.47 | 25.42 | -0.12% | 28,217 |
| Feb 13, 2025 | 25.31 | 25.51 | 25.31 | 25.50 | 25.45 | 0.82% | 4,075 |
| Feb 12, 2025 | 25.21 | 25.33 | 25.19 | 25.29 | 25.25 | -0.61% | 17,694 |