Eventide Large Cap Value ETF ESLV
29.58 USD +0.04 (+0.14%)
As ofNov 13, 2026, 3:59 PM EST
29.51 Day range 29.58
24.30 52-week range 29.75
- YTD
- +16.69%
- 1 year
- +18.37%
ESLV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.51 | 29.58 | 29.51 | 29.58 | +0.04 | +0.14% | 500 |
| Nov 12, 2026 | 29.71 | 29.71 | 29.54 | 29.54 | -0.06 | -0.20% | 2,100 |
| Nov 11, 2026 | 29.55 | 29.60 | 29.55 | 29.60 | +0.30 | +1.02% | 1,500 |
| Nov 10, 2026 | 29.03 | 29.30 | 29.03 | 29.30 | -0.01 | -0.03% | 1,800 |
| Nov 9, 2026 | 29.37 | 29.37 | 29.31 | 29.31 | +0.52 | +1.81% | 500 |
| Nov 6, 2026 | 28.86 | 28.91 | 28.66 | 28.79 | -0.18 | -0.62% | 1,100 |
| Nov 5, 2026 | 29.68 | 29.68 | 28.97 | 28.97 | -0.78 | -2.62% | 1,600 |
| Nov 4, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | +0.26 | +0.88% | 400 |
| Nov 3, 2026 | 29.48 | 29.58 | 29.48 | 29.49 | -0.21 | -0.71% | 3,400 |
| Nov 2, 2026 | 29.70 | 29.80 | 29.70 | 29.70 | +0.07 | +0.24% | 2,900 |
| Oct 30, 2026 | 29.88 | 29.88 | 29.53 | 29.63 | -0.05 | -0.17% | 2,300 |
| Oct 29, 2026 | 29.60 | 29.68 | 29.59 | 29.68 | +0.30 | +1.02% | 1,200 |
| Oct 28, 2026 | 29.40 | 29.40 | 29.38 | 29.38 | +0.02 | +0.07% | 400 |
| Oct 27, 2026 | 29.48 | 29.48 | 29.30 | 29.36 | -0.02 | -0.07% | 1,000 |
| Oct 26, 2026 | 29.43 | 29.43 | 29.38 | 29.38 | +0.09 | +0.31% | 2,300 |
| Oct 23, 2026 | 29.29 | 29.31 | 29.23 | 29.29 | -0.02 | -0.07% | 4,100 |
| Oct 22, 2026 | 29.13 | 29.31 | 29.12 | 29.31 | +0.27 | +0.93% | 6,000 |
| Oct 21, 2026 | 28.99 | 29.04 | 28.99 | 29.04 | +0.08 | +0.28% | 1,200 |
| Oct 20, 2026 | 28.81 | 28.96 | 28.81 | 28.96 | +0.31 | +1.08% | 3,100 |
| Oct 19, 2026 | 28.71 | 28.71 | 28.65 | 28.65 | -0.13 | -0.45% | 1,400 |
| Oct 16, 2026 | 28.81 | 28.84 | 28.74 | 28.78 | +0.09 | +0.31% | 4,500 |
| Oct 15, 2026 | 28.56 | 28.69 | 28.56 | 28.69 | +0.27 | +0.95% | 4,700 |
| Oct 14, 2026 | 28.27 | 28.42 | 28.27 | 28.42 | -0.04 | -0.14% | 3,600 |
| Oct 13, 2026 | 28.38 | 28.48 | 28.38 | 28.46 | +0.04 | +0.14% | 2,700 |
| Oct 12, 2026 | 28.41 | 28.43 | 28.41 | 28.42 | +0.18 | +0.64% | 3,800 |
| Oct 9, 2026 | 28.25 | 28.25 | 28.24 | 28.24 | +0.08 | +0.28% | 1,200 |
| Oct 8, 2026 | 27.97 | 28.17 | 27.97 | 28.16 | +0.23 | +0.82% | 1,400 |
| Oct 7, 2026 | 27.96 | 28.00 | 27.93 | 27.93 | -0.16 | -0.57% | 5,600 |
| Oct 6, 2026 | 28.07 | 28.20 | 28.07 | 28.09 | +0.16 | +0.57% | 5,300 |
| Oct 5, 2026 | 27.79 | 27.98 | 27.79 | 27.93 | +0.07 | +0.25% | 8,500 |
| Oct 2, 2026 | 27.94 | 27.94 | 27.82 | 27.86 | +0.11 | +0.40% | 7,700 |
| Oct 1, 2026 | 27.53 | 27.75 | 27.51 | 27.75 | +0.02 | +0.07% | 11,100 |
| Sep 30, 2026 | 27.84 | 27.90 | 27.73 | 27.73 | -0.14 | -0.50% | 3,900 |
| Sep 29, 2026 | 27.80 | 27.90 | 27.80 | 27.87 | -0.17 | -0.61% | 8,800 |
| Sep 28, 2026 | 28.03 | 28.08 | 27.99 | 28.04 | -0.10 | -0.36% | 15,900 |
| Sep 25, 2026 | 28.09 | 28.17 | 28.09 | 28.14 | +0.08 | +0.29% | 9,000 |
| Sep 24, 2026 | 28.06 | 28.11 | 28.02 | 28.06 | -0.10 | -0.36% | 5,500 |
| Sep 23, 2026 | 28.25 | 28.28 | 28.16 | 28.16 | -0.17 | -0.60% | 4,500 |
| Sep 22, 2026 | 28.23 | 28.33 | 28.22 | 28.33 | +0.08 | +0.28% | 2,700 |
| Sep 21, 2026 | 28.26 | 28.32 | 28.22 | 28.25 | 0.00 | 0.00% | 1,100 |
| Sep 18, 2026 | 28.23 | 28.27 | 28.21 | 28.25 | -0.08 | -0.28% | 5,400 |
| Sep 17, 2026 | 28.28 | 28.38 | 28.28 | 28.33 | +0.12 | +0.43% | 5,900 |
| Sep 16, 2026 | 28.51 | 28.51 | 28.18 | 28.21 | -0.35 | -1.23% | 4,000 |
| Sep 15, 2026 | 28.61 | 28.61 | 28.56 | 28.56 | -0.06 | -0.21% | 2,200 |
| Sep 14, 2026 | 28.66 | 28.67 | 28.62 | 28.62 | +0.01 | +0.03% | 12,600 |
| Sep 11, 2026 | 28.54 | 28.64 | 28.54 | 28.61 | +0.21 | +0.74% | 4,600 |
| Sep 10, 2026 | 28.51 | 28.51 | 28.40 | 28.40 | -0.27 | -0.94% | 2,700 |
| Sep 9, 2026 | 28.78 | 28.79 | 28.67 | 28.67 | -0.10 | -0.35% | 2,400 |
| Sep 8, 2026 | 28.96 | 28.97 | 28.77 | 28.77 | -0.33 | -1.13% | 2,000 |
| Sep 4, 2026 | 29.10 | 29.16 | 29.08 | 29.10 | -0.06 | -0.21% | 2,500 |
| Sep 3, 2026 | 29.05 | 29.23 | 29.05 | 29.16 | +0.14 | +0.48% | 6,100 |
| Sep 2, 2026 | 28.98 | 29.04 | 28.98 | 29.02 | +0.10 | +0.35% | 4,500 |
| Sep 1, 2026 | 28.95 | 28.95 | 28.90 | 28.92 | -0.16 | -0.55% | 2,000 |
| Aug 31, 2026 | 29.18 | 29.18 | 29.05 | 29.08 | -0.06 | -0.21% | 3,200 |
| Aug 28, 2026 | 29.20 | 29.20 | 29.07 | 29.14 | -0.04 | -0.14% | 64,400 |
| Aug 27, 2026 | 29.38 | 29.38 | 29.18 | 29.18 | -0.18 | -0.61% | 7,300 |
| Aug 26, 2026 | 29.45 | 29.45 | 29.36 | 29.36 | 0.00 | 0.00% | 2,500 |
| Aug 25, 2026 | 29.31 | 29.40 | 29.31 | 29.36 | -0.10 | -0.34% | 2,200 |
| Aug 24, 2026 | 29.48 | 29.48 | 29.37 | 29.46 | -0.01 | -0.03% | 2,600 |
| Aug 21, 2026 | 29.48 | 29.48 | 29.46 | 29.47 | +0.09 | +0.31% | 5,500 |
| Aug 20, 2026 | 29.47 | 29.53 | 29.38 | 29.38 | -0.10 | -0.34% | 12,800 |
| Aug 19, 2026 | 29.69 | 29.71 | 29.48 | 29.48 | +0.01 | +0.03% | 1,100 |
| Aug 18, 2026 | 29.53 | 29.53 | 29.47 | 29.47 | 0.00 | 0.00% | 3,500 |
| Aug 17, 2026 | 29.50 | 29.52 | 29.47 | 29.47 | -0.09 | -0.30% | 3,400 |
| Aug 14, 2026 | 29.60 | 29.61 | 29.53 | 29.56 | -0.01 | -0.03% | 15,200 |
65 days, newest first. Daily bars as drawn on the ESLV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.