Essential 40 Stock ETF (ESN)
20.50
-0.02
(-0.10%)
USD |
NASDAQ |
Oct 07, 16:00
ESN Price : 20.50 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 20.48 | 20.54 | 20.48 | 20.50 | 51105.00 |
| Oct 06, 2026 | 20.54 | 20.56 | 20.48 | 20.52 | 156062.0 |
| Oct 05, 2026 | 20.33 | 20.50 | 20.33 | 20.44 | 52182.00 |
| Oct 02, 2026 | 20.45 | 20.48 | 20.36 | 20.40 | 20701.00 |
| Oct 01, 2026 | 20.34 | 20.63 | 20.18 | 20.32 | 64508.00 |
| Sep 30, 2026 | 20.34 | 20.44 | 20.27 | 20.28 | 16016.00 |
| Sep 29, 2026 | 20.30 | 20.34 | 20.25 | 20.33 | 60334.00 |
| Sep 28, 2026 | 20.43 | 20.44 | 20.35 | 20.36 | 264045.0 |
| Sep 25, 2026 | 21.06 | 21.06 | 20.45 | 20.59 | 40838.00 |
| Sep 24, 2026 | 20.61 | 20.65 | 20.55 | 20.60 | 104725.0 |
| Sep 23, 2026 | 20.65 | 20.65 | 20.55 | 20.58 | 97857.00 |
| Sep 22, 2026 | 20.70 | 20.72 | 20.65 | 20.69 | 28000.00 |
| Sep 21, 2026 | 20.64 | 20.76 | 20.64 | 20.71 | 50268.00 |
| Sep 18, 2026 | 20.80 | 20.80 | 20.47 | 20.57 | 43596.00 |
| Sep 17, 2026 | 20.71 | 20.71 | 20.65 | 20.68 | 19403.00 |
| Sep 16, 2026 | 20.69 | 20.69 | 20.40 | 20.47 | 13710.00 |
| Sep 15, 2026 | 20.63 | 20.65 | 20.56 | 20.61 | 13163.00 |
| Sep 14, 2026 | 20.60 | 20.71 | 20.58 | 20.66 | 29874.00 |
| Sep 11, 2026 | 20.56 | 20.68 | 20.53 | 20.56 | 34586.00 |
| Sep 10, 2026 | 20.56 | 20.56 | 20.46 | 20.46 | 26802.00 |
| Sep 09, 2026 | 20.70 | 20.70 | 20.60 | 20.63 | 49426.00 |
| Sep 08, 2026 | 20.63 | 20.73 | 20.63 | 20.66 | 27400.00 |
| Sep 04, 2026 | 20.58 | 20.68 | 20.58 | 20.64 | 20746.00 |
| Sep 03, 2026 | 20.61 | 20.86 | 20.58 | 20.69 | 9662.00 |
| Sep 02, 2026 | 20.52 | 20.58 | 20.48 | 20.52 | 204544.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median