Essential 40 Stock ETF ESN
20.80 USD +0.03 (+0.13%)
Regular-session close
20.80 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
20.64 Day range 20.90
16.62 52-week range 20.97
- YTD
- +21.19%
- 1 year
- +21.62%
ESN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.90 | 20.90 | 20.64 | 20.80 | +0.06 | +0.29% | 43,564 |
| Nov 12, 2026 | 20.91 | 21.03 | 20.74 | 20.74 | -0.11 | -0.53% | 44,900 |
| Nov 11, 2026 | 20.71 | 20.86 | 20.70 | 20.85 | +0.17 | +0.82% | 71,000 |
| Nov 10, 2026 | 20.54 | 20.69 | 20.54 | 20.68 | +0.01 | +0.05% | 46,000 |
| Nov 9, 2026 | 20.45 | 20.72 | 20.45 | 20.67 | +0.41 | +2.02% | 42,500 |
| Nov 6, 2026 | 20.98 | 20.98 | 20.04 | 20.26 | -0.02 | -0.10% | 39,300 |
| Nov 5, 2026 | 20.94 | 20.94 | 20.27 | 20.28 | -0.53 | -2.55% | 150,900 |
| Nov 4, 2026 | 20.78 | 20.83 | 20.67 | 20.81 | +0.31 | +1.51% | 208,600 |
| Nov 3, 2026 | 20.57 | 20.57 | 20.48 | 20.50 | -0.14 | -0.68% | 51,400 |
| Nov 2, 2026 | 20.76 | 20.78 | 20.63 | 20.64 | -0.02 | -0.10% | 151,000 |
| Oct 30, 2026 | 20.85 | 20.85 | 20.60 | 20.66 | -0.31 | -1.48% | 545,200 |
| Oct 29, 2026 | 20.93 | 20.98 | 20.86 | 20.97 | +0.09 | +0.43% | 56,400 |
| Oct 28, 2026 | 20.84 | 20.89 | 20.80 | 20.88 | 0.00 | 0.00% | 45,100 |
| Oct 27, 2026 | 21.43 | 21.43 | 20.85 | 20.88 | -0.07 | -0.33% | 69,900 |
| Oct 26, 2026 | 20.92 | 21.00 | 20.90 | 20.95 | +0.10 | +0.48% | 84,500 |
| Oct 23, 2026 | 20.88 | 20.88 | 20.74 | 20.85 | -0.08 | -0.38% | 45,200 |
| Oct 22, 2026 | 20.84 | 20.95 | 20.83 | 20.93 | +0.09 | +0.43% | 86,900 |
| Oct 21, 2026 | 20.84 | 20.85 | 20.77 | 20.84 | 0.00 | 0.00% | 64,000 |
| Oct 20, 2026 | 20.77 | 20.89 | 20.77 | 20.84 | +0.15 | +0.72% | 73,200 |
| Oct 19, 2026 | 20.72 | 20.77 | 20.68 | 20.69 | -0.02 | -0.10% | 37,200 |
| Oct 16, 2026 | 20.85 | 20.86 | 20.62 | 20.71 | -0.06 | -0.29% | 156,600 |
| Oct 15, 2026 | 20.63 | 20.78 | 20.63 | 20.77 | +0.16 | +0.78% | 57,400 |
| Oct 14, 2026 | 20.56 | 20.62 | 20.53 | 20.61 | -0.04 | -0.19% | 100,100 |
| Oct 13, 2026 | 20.55 | 20.67 | 20.55 | 20.65 | +0.09 | +0.44% | 52,500 |
| Oct 12, 2026 | 20.61 | 20.61 | 20.52 | 20.56 | 0.00 | 0.00% | 69,300 |
| Oct 9, 2026 | 20.57 | 20.59 | 20.56 | 20.56 | +0.02 | +0.10% | 31,000 |
| Oct 8, 2026 | 20.50 | 20.55 | 20.46 | 20.54 | +0.04 | +0.20% | 43,100 |
| Oct 7, 2026 | 20.48 | 20.54 | 20.48 | 20.50 | -0.02 | -0.10% | 51,100 |
| Oct 6, 2026 | 20.54 | 20.56 | 20.48 | 20.52 | +0.08 | +0.39% | 156,100 |
| Oct 5, 2026 | 20.33 | 20.50 | 20.33 | 20.44 | +0.04 | +0.20% | 52,200 |
| Oct 2, 2026 | 20.45 | 20.48 | 20.35 | 20.40 | +0.08 | +0.39% | 20,700 |
| Oct 1, 2026 | 20.34 | 20.63 | 20.18 | 20.32 | +0.04 | +0.20% | 64,500 |
| Sep 30, 2026 | 20.34 | 20.44 | 20.27 | 20.28 | -0.05 | -0.25% | 16,000 |
| Sep 29, 2026 | 20.31 | 20.34 | 20.25 | 20.33 | -0.03 | -0.15% | 60,300 |
| Sep 28, 2026 | 20.43 | 20.44 | 20.35 | 20.36 | -0.23 | -1.12% | 264,000 |
| Sep 25, 2026 | 21.06 | 21.06 | 20.45 | 20.59 | -0.01 | -0.05% | 40,800 |
| Sep 24, 2026 | 20.61 | 20.65 | 20.55 | 20.60 | +0.02 | +0.10% | 104,700 |
| Sep 23, 2026 | 20.65 | 20.65 | 20.55 | 20.58 | -0.11 | -0.53% | 97,900 |
| Sep 22, 2026 | 20.70 | 20.72 | 20.65 | 20.69 | -0.02 | -0.10% | 28,000 |
| Sep 21, 2026 | 20.64 | 20.76 | 20.64 | 20.71 | +0.14 | +0.68% | 50,300 |
| Sep 18, 2026 | 20.80 | 20.80 | 20.47 | 20.57 | -0.11 | -0.53% | 43,600 |
| Sep 17, 2026 | 20.70 | 20.71 | 20.65 | 20.68 | +0.21 | +1.03% | 19,400 |
| Sep 16, 2026 | 20.69 | 20.69 | 20.40 | 20.47 | -0.13 | -0.63% | 13,700 |
| Sep 15, 2026 | 20.63 | 20.66 | 20.56 | 20.60 | -0.07 | -0.34% | 13,200 |
| Sep 14, 2026 | 20.60 | 20.71 | 20.58 | 20.67 | +0.11 | +0.54% | 29,900 |
| Sep 11, 2026 | 20.56 | 20.67 | 20.53 | 20.56 | +0.10 | +0.49% | 34,600 |
| Sep 10, 2026 | 20.56 | 20.56 | 20.45 | 20.46 | -0.17 | -0.82% | 26,800 |
| Sep 9, 2026 | 20.70 | 20.70 | 20.59 | 20.63 | -0.03 | -0.15% | 49,400 |
| Sep 8, 2026 | 20.63 | 20.73 | 20.63 | 20.66 | +0.02 | +0.10% | 27,400 |
| Sep 4, 2026 | 20.58 | 20.68 | 20.58 | 20.64 | -0.05 | -0.24% | 20,700 |
| Sep 3, 2026 | 20.61 | 20.85 | 20.58 | 20.69 | +0.17 | +0.83% | 9,700 |
| Sep 2, 2026 | 20.52 | 20.58 | 20.49 | 20.52 | +0.04 | +0.20% | 204,500 |
| Sep 1, 2026 | 20.54 | 20.57 | 20.43 | 20.48 | -0.12 | -0.58% | 89,500 |
| Aug 31, 2026 | 20.61 | 20.62 | 20.56 | 20.60 | -0.04 | -0.19% | 18,500 |
| Aug 28, 2026 | 20.70 | 20.70 | 20.59 | 20.64 | -0.01 | -0.05% | 25,600 |
| Aug 27, 2026 | 20.59 | 20.70 | 20.59 | 20.65 | +0.02 | +0.10% | 80,900 |
| Aug 26, 2026 | 20.61 | 20.65 | 20.59 | 20.63 | +0.03 | +0.15% | 26,000 |
| Aug 25, 2026 | 20.60 | 20.63 | 20.58 | 20.60 | -0.06 | -0.29% | 18,800 |
| Aug 24, 2026 | 20.58 | 20.66 | 20.58 | 20.66 | +0.07 | +0.34% | 94,800 |
| Aug 21, 2026 | 20.55 | 20.64 | 20.55 | 20.59 | +0.13 | +0.64% | 45,400 |
| Aug 20, 2026 | 20.54 | 20.58 | 20.43 | 20.46 | -0.16 | -0.78% | 114,800 |
| Aug 19, 2026 | 20.67 | 20.76 | 20.59 | 20.62 | +0.04 | +0.19% | 45,900 |
| Aug 18, 2026 | 20.54 | 20.62 | 20.54 | 20.58 | -0.01 | -0.05% | 84,600 |
| Aug 17, 2026 | 20.64 | 20.69 | 20.58 | 20.59 | -0.15 | -0.72% | 105,500 |
| Aug 14, 2026 | 20.77 | 20.82 | 20.72 | 20.74 | -0.06 | -0.29% | 10,400 |
65 days, newest first. Daily bars as drawn on the ESN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.