Eventide US Market ETF (EUSM)
NYSEARCA: EUSM · Real-Time Price · USD
24.83
-0.25 (-1.00%)
At close: May 28, 2025, 4:00 PM
24.83
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
EUSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 24.98 | 24.99 | 24.93 | 24.99 | - | -0.36% | 12,847 |
| May 27, 2025 | 24.92 | 25.09 | 24.92 | 25.08 | 25.08 | 1.99% | 11,315 |
| May 23, 2025 | 24.43 | 24.70 | 24.43 | 24.59 | 24.59 | -0.48% | 24,959 |
| May 22, 2025 | 24.68 | 24.85 | 24.61 | 24.71 | 24.71 | -0.21% | 93,599 |
| May 21, 2025 | 25.10 | 25.11 | 24.70 | 24.76 | 24.76 | -1.77% | 6,258 |
| May 20, 2025 | 25.19 | 25.25 | 25.15 | 25.21 | 25.21 | -0.42% | 2,675 |
| May 19, 2025 | 25.08 | 25.33 | 25.08 | 25.31 | 25.31 | -0.11% | 8,086 |
| May 16, 2025 | 25.15 | 25.34 | 25.15 | 25.34 | 25.34 | 0.88% | 27,281 |
| May 15, 2025 | 24.93 | 25.13 | 24.92 | 25.12 | 25.12 | 0.80% | 44,745 |
| May 14, 2025 | 24.88 | 24.92 | 24.87 | 24.92 | 24.92 | -0.32% | 33,513 |
| May 13, 2025 | 24.90 | 25.06 | 24.89 | 25.00 | 25.00 | 0.77% | 10,715 |
| May 12, 2025 | 24.85 | 24.85 | 24.58 | 24.81 | 24.81 | 2.95% | 25,395 |
| May 9, 2025 | 24.17 | 24.17 | 24.02 | 24.10 | 24.10 | -0.23% | 34,571 |
| May 8, 2025 | 24.06 | 24.34 | 24.06 | 24.16 | 24.16 | 0.91% | 59,612 |
| May 7, 2025 | 23.85 | 24.01 | 23.77 | 23.94 | 23.94 | 0.91% | 71,088 |
| May 6, 2025 | 23.66 | 23.85 | 23.66 | 23.72 | 23.72 | -0.76% | 120,963 |
| May 5, 2025 | 23.86 | 24.06 | 23.86 | 23.90 | 23.90 | -0.28% | 157,033 |
| May 2, 2025 | 23.94 | 24.01 | 23.86 | 23.97 | 23.97 | 1.61% | 10,205 |
| May 1, 2025 | 23.66 | 23.81 | 23.59 | 23.59 | 23.59 | 0.21% | 21,600 |
| Apr 30, 2025 | 23.05 | 23.59 | 23.05 | 23.54 | 23.54 | 0.09% | 12,484 |
| Apr 29, 2025 | 23.37 | 23.56 | 23.34 | 23.52 | 23.52 | 0.86% | 9,990 |
| Apr 28, 2025 | 23.34 | 23.36 | 23.07 | 23.32 | 23.32 | 0.09% | 16,436 |
| Apr 25, 2025 | 23.16 | 23.30 | 23.07 | 23.30 | 23.30 | 0.34% | 27,284 |
| 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 |