Get the Stockscreener App
16.83
0.11%
0.0181
After Hours:
16.84
0.0069
+0.04%
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 September 16, 2025, is $16.83.
- Essential 40 Stock Etf all-time high stock price is $16.92, occurred on September 11, 2025.
- The lowest Essential 40 Stock Etf stock price recorded was $13.53 on April 07, 2025. Since then, Essential 40 Stock Etf's stock price has risen over 24.45% to $16.83 now.
- The 52-week high stock price for ESN is $16.92, representing a 0.52% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for ESN is $13.53, indicating a -19.65% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Sep 16, 2025 | $16.84 | $16.79 | $0.05 | 22,480.0 | +0.11% |
| Sep 15, 2025 | $16.87 | $16.79 | $0.082 | 4,126.0 | +0.18% |
| Sep 12, 2025 | $16.86 | $16.79 | $0.0749 | 28,236.0 | -0.74% |
| Sep 11, 2025 | $16.92 | $16.84 | $0.08 | 60,695.0 | +0.42% |
| Sep 10, 2025 | $16.90 | $16.73 | $0.17 | 22,135.0 | +1.14% |
| Sep 09, 2025 | $16.67 | $16.61 | $0.065 | 93,517.0 | +0.12% |
| Sep 08, 2025 | $16.64 | $16.56 | $0.08 | 14,510.0 | +0.00% |
| Sep 05, 2025 | $16.72 | $16.55 | $0.165 | 35,795.0 | -0.18% |
| Sep 04, 2025 | $16.66 | $16.56 | $0.10 | 33,796.0 | +0.79% |
| Sep 03, 2025 | $16.72 | $16.47 | $0.25 | 12,880.0 | +0.12% |
| Sep 02, 2025 | $16.51 | $16.44 | $0.0686 | 11,154.0 | -0.42% |
| Aug 29, 2025 | $16.63 | $16.55 | $0.08 | 16,699.0 | -0.12% |
| Aug 28, 2025 | $16.61 | $16.54 | $0.075 | 27,613.0 | +0.09% |
| Aug 27, 2025 | $16.59 | $16.47 | $0.12 | 58,448.0 | +0.46% |
| Aug 26, 2025 | $16.52 | $16.44 | $0.08 | 20,666.0 | +0.27% |
| Aug 25, 2025 | $16.51 | $16.46 | $0.0501 | 32,391.0 | -0.50% |
| Aug 22, 2025 | $16.58 | $16.45 | $0.13 | 8,642.0 | +1.52% |
| Aug 21, 2025 | $16.33 | $16.28 | $0.05 | 27,966.0 | -0.37% |
| Aug 20, 2025 | $16.40 | $16.33 | $0.0674 | 58,525.0 | -0.13% |
| Aug 19, 2025 | $16.45 | $16.36 | $0.09 | 20,873.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $16.92 | $16.44 | $0.4786 | 361,804.0 | +1.53% |
| Aug, 2025 | $16.63 | $15.78 | $0.85 | 572,378.0 | +3.68% |
| Jul, 2025 | $16.39 | $15.93 | $0.4641 | 1,557,784.0 | -0.29% |
| Jun, 2025 | $16.04 | $15.41 | $0.63 | 2,011,408.0 | +3.37% |
| May, 2025 | $15.64 | $15.03 | $0.61 | 337,685.0 | +3.13% |
| Apr, 2025 | $15.42 | $13.53 | $1.89 | 452,969.0 | -1.93% |
| Mar, 2025 | $15.94 | $14.92 | $1.02 | 339,515.0 | -2.97% |
| 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% |
0.11%
Cap:
|
Volume (24h):