Get the Stockscreener App
15.45
0.06%
-0.01
After Hours:
15.45
Essential 40 Stock Etf Stock (ESN) Price History
The historical daily chart and data for Essential 40 Stock Etf stock (ESN), show that the latest closing stock price as of March 20, 2025, is $15.45.
- Essential 40 Stock Etf all-time high stock price is $16.01, occurred on February 20, 2025.
- The lowest Essential 40 Stock Etf stock price recorded was $14.77 on December 30, 2024. Since then, Essential 40 Stock Etf's stock price has risen over 4.60% to $15.45 now.
- The 52-week high stock price for ESN is $16.01, representing a 3.62% increase from the current share price, occurred on February 20, 2025.
- The 52-week low stock price for ESN is $14.77, indicating a -4.40% decrease from the current share price, occurred on December 30, 2024.
The table below shows more information about ESN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 20, 2025 | $15.56 | $15.40 | $0.16 | 5,448.0 | -0.06% |
| Mar 19, 2025 | $15.52 | $15.39 | $0.13 | 2,070.0 | +0.61% |
| Mar 18, 2025 | $15.38 | $15.31 | $0.07 | 8,130.0 | -0.47% |
| Mar 17, 2025 | $15.48 | $15.35 | $0.1299 | 2,624.0 | +1.36% |
| Mar 14, 2025 | $15.23 | $15.09 | $0.1432 | 1,880.0 | +1.62% |
| Mar 13, 2025 | $15.17 | $14.95 | $0.22 | 12,139.0 | -0.47% |
| Mar 12, 2025 | $15.30 | $14.94 | $0.36 | 2,483.0 | -0.08% |
| Mar 11, 2025 | $15.34 | $15.00 | $0.3363 | 29,043.0 | -1.22% |
| Mar 10, 2025 | $15.43 | $15.20 | $0.2312 | 4,195.0 | -1.49% |
| Mar 07, 2025 | $15.49 | $15.29 | $0.20 | 29,215.0 | +0.69% |
| Mar 06, 2025 | $15.46 | $15.32 | $0.1486 | 24,355.0 | -0.63% |
| Mar 05, 2025 | $15.53 | $15.30 | $0.23 | 58,739.0 | +0.80% |
| Mar 04, 2025 | $15.45 | $15.36 | $0.0936 | 2,798.0 | -1.81% |
| Mar 03, 2025 | $15.94 | $15.60 | $0.339 | 13,146.0 | -1.08% |
| Feb 28, 2025 | $15.82 | $15.46 | $0.36 | 16,888.0 | +1.09% |
| Feb 27, 2025 | $15.78 | $15.61 | $0.1718 | 13,635.0 | -0.11% |
| Feb 26, 2025 | $15.77 | $15.66 | $0.1129 | 3,561.0 | -0.34% |
| Feb 25, 2025 | $15.78 | $15.66 | $0.115 | 12,592.0 | +0.10% |
| Feb 24, 2025 | $15.75 | $15.66 | $0.09 | 9,730.0 | +0.22% |
| Feb 21, 2025 | $15.79 | $15.66 | $0.13 | 6,716.0 | -1.44% |
| Feb 20, 2025 | $16.01 | $15.81 | $0.20 | 11,306.0 | -0.32% |
| Feb 19, 2025 | $15.96 | $15.71 | $0.25 | 7,099.0 | +0.07% |
Essential 40 Stock Etf Stock (ESN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Essential 40 Stock Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essential 40 Stock Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Essential 40 Stock Etf Stock (ESN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $15.94 | $14.94 | $0.999 | 201,713.0 | -2.28% |
| Feb, 2025 | $16.01 | $15.29 | $0.72 | 355,022.0 | +2.20% |
| Jan, 2025 | $15.63 | $14.77 | $0.8601 | 408,081.0 | +4.09% |
Essential 40 Stock Etf Stock (ESN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.81 | $14.77 | $1.04 | 207,650.0 | -5.94% |
| Nov, 2024 | $15.83 | $14.94 | $0.89 | 255,233.0 | +5.15% |
| Oct, 2024 | $15.49 | $15.03 | $0.4646 | 234,786.0 | +0.00% |
0.20%
Cap:
|
Volume (24h):