Essential 40 Stock ETF (ESN)
14.99
0.00 (0.00%)
USD |
NASDAQ |
Nov 05, 09:38
ESN Price: 14.99 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 15.20 | 15.20 | 14.94 | 14.99 | 3567.00 |
| Nov 01, 2024 | 15.25 | 15.25 | 15.02 | 15.02 | 7589.00 |
| Oct 31, 2024 | 15.04 | 15.11 | 15.03 | 15.03 | 56008.00 |
| Oct 30, 2024 | 15.04 | 15.22 | 15.04 | 15.14 | 13371.00 |
| Oct 29, 2024 | 15.21 | 15.22 | 15.18 | 15.18 | 50600.00 |
| Oct 28, 2024 | 15.37 | 15.37 | 15.22 | 15.23 | 37957.00 |
| Oct 25, 2024 | 15.26 | 15.30 | 15.16 | 15.16 | 27375.00 |
| Oct 24, 2024 | 15.23 | 15.23 | 15.17 | 15.22 | 26854.00 |
| Oct 23, 2024 | 15.49 | 15.49 | 15.20 | 15.26 | 22681.00 |
| Oct 22, 2024 | 15.55 | 15.55 | 15.32 | 15.38 | 116381.0 |
| Oct 21, 2024 | 15.45 | 15.52 | 15.40 | 15.43 | 101665.0 |
| Oct 17, 2024 | -- | -- | -- | 15.50 | -- |
| Oct 16, 2024 | -- | -- | -- | 15.51 | -- |
| Oct 15, 2024 | -- | -- | -- | 15.40 | -- |
| Oct 14, 2024 | -- | -- | -- | 15.48 | -- |
| Oct 11, 2024 | -- | -- | -- | 15.39 | -- |
| Oct 10, 2024 | -- | -- | -- | 15.28 | -- |
| Oct 09, 2024 | -- | -- | -- | 15.33 | -- |
| Oct 08, 2024 | -- | -- | -- | 15.22 | -- |
| Oct 07, 2024 | -- | -- | -- | 15.14 | -- |
| Oct 04, 2024 | -- | -- | -- | 15.28 | -- |
| Oct 03, 2024 | -- | -- | -- | 15.17 | -- |
| Oct 02, 2024 | -- | -- | -- | 15.19 | -- |
| Oct 01, 2024 | -- | -- | -- | 15.21 | -- |
| Sep 30, 2024 | -- | -- | -- | 15.23 | -- |
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
7.76
Minimum
Mar 23 2020
15.51
Maximum
Oct 16 2024
12.99
Average
13.04
Median
Feb 26 2021