Dana Epiphany Equity Fund Institutional Class Shares (ESGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.01
-0.14 (-0.77%)
At close: May 19, 2026
ESGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.77% |
| May 18, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.22% |
| May 15, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.98% |
| May 14, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.99% |
| May 13, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.44% |
| May 12, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.06% |
| May 11, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% |
| May 8, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.39% |
| May 7, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.05% |
| May 6, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.56% |
| May 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.79% |
| May 4, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.39% |
| May 1, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.06% |
| Apr 30, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.08% |
| Apr 29, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% |
| Apr 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.79% |
| Apr 27, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.11% |
| Apr 24, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.74% |
| Apr 23, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.73% |
| Apr 22, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.68% |
| Apr 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.68% |
| Apr 20, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.06% |
| Apr 17, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.55% |
| Apr 16, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| Apr 15, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.69% |
| Apr 14, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.29% |
| Apr 13, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.18% |
| Apr 10, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.06% |
| Apr 9, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.65% |
| Apr 8, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 2.87% |
| Apr 7, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.12% |
| Apr 6, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.68% |
| Apr 2, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.06% |
| Apr 1, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% |
| Mar 31, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 2.93% |
| Mar 30, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.76% |
| Mar 27, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.74% |
| Mar 26, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.53% |
| Mar 25, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.43% |
| Mar 24, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.06% |
| Mar 23, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.37% |
| Mar 20, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.23% |
| Mar 19, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.06% |
| Mar 18, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.52% |
| Mar 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.55% |
| Mar 16, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.98% |
| Mar 13, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.49% |
| Mar 12, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.74% |
| Mar 11, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.24% |
| Mar 10, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.36% |