Essential 40 Stock ETF (ESN)
20.88
-0.07
(-0.33%)
USD |
NASDAQ |
Oct 27, 16:00
20.88
0.00 (0.00%)
Pre-Market: 20:00
ESN Price : 20.88 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 21.43 | 21.43 | 20.85 | 20.88 | 69866.00 |
| Oct 26, 2026 | 20.92 | 21.00 | 20.90 | 20.95 | 84544.00 |
| Oct 23, 2026 | 20.88 | 20.88 | 20.74 | 20.85 | 45241.00 |
| Oct 22, 2026 | 20.84 | 20.95 | 20.83 | 20.93 | 86875.00 |
| Oct 21, 2026 | 20.84 | 20.85 | 20.77 | 20.84 | 64005.00 |
| Oct 20, 2026 | 20.77 | 20.88 | 20.77 | 20.84 | 73234.00 |
| Oct 19, 2026 | 20.72 | 20.77 | 20.68 | 20.69 | 37208.00 |
| Oct 16, 2026 | 20.85 | 20.86 | 20.62 | 20.71 | 156597.0 |
| Oct 15, 2026 | 20.63 | 20.78 | 20.63 | 20.77 | 57398.00 |
| Oct 14, 2026 | 20.56 | 20.62 | 20.53 | 20.61 | 100106.0 |
| Oct 13, 2026 | 20.55 | 20.67 | 20.55 | 20.64 | 52523.00 |
| Oct 12, 2026 | 20.61 | 20.61 | 20.52 | 20.56 | 69324.00 |
| Oct 09, 2026 | 20.56 | 20.59 | 20.56 | 20.56 | 31038.00 |
| Oct 08, 2026 | 20.50 | 20.55 | 20.46 | 20.54 | 43137.00 |
| 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 |
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