Essential 40 Stock Etf (ESN)

Overview News Price History Discussions Forecast Dividend History

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 October 14, 2026, is $20.61.

Essential 40 Stock Etf all-time high stock price is $21.06, occurred on September 25, 2026.
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 52.35% to $20.61 now.
The 52-week high stock price for ESN is $21.06, representing a 2.20% increase from the current share price, occurred on September 25, 2026.
The 52-week low stock price for ESN is $16.62, indicating a -19.35% decrease from the current share price, occurred on November 20, 2025.
The closing price of Essential 40 Stock Etf (ESN) stock in the beginning of 2025 was $14.81. The stock closed the year at $17.16, a gain of over 15.90% for the year.

The table below shows more information about ESN historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$20.62	$20.53	$0.0871	100,106.0	-0.19%
Oct 13, 2026	$20.67	$20.55	$0.12	52,523.0	+0.41%
Oct 12, 2026	$20.61	$20.52	$0.085	69,324.0	+0.01%
Oct 09, 2026	$20.59	$20.56	$0.0303	31,038.0	+0.09%
Oct 08, 2026	$20.55	$20.46	$0.09	43,138.0	+0.17%
Oct 07, 2026	$20.54	$20.48	$0.065	51,105.0	-0.10%
Oct 06, 2026	$20.56	$20.48	$0.08	156,062.0	+0.39%
Oct 05, 2026	$20.50	$20.33	$0.17	52,182.0	+0.24%
Oct 02, 2026	$20.48	$20.36	$0.1242	20,701.0	+0.37%
Oct 01, 2026	$20.63	$20.18	$0.4502	64,508.0	+0.22%
Sep 30, 2026	$20.44	$20.27	$0.17	16,016.0	-0.26%
Sep 29, 2026	$20.34	$20.25	$0.0899	60,331.0	-0.17%
Sep 28, 2026	$20.44	$20.35	$0.09	264,045.0	-1.10%
Sep 25, 2026	$21.06	$20.45	$0.61	40,838.0	-0.03%
Sep 24, 2026	$20.65	$20.55	$0.10	104,725.0	+0.10%
Sep 23, 2026	$20.65	$20.55	$0.10	97,858.0	-0.56%
Sep 22, 2026	$20.72	$20.65	$0.07	28,000.0	-0.10%
Sep 21, 2026	$20.76	$20.64	$0.12	50,265.0	+0.70%
Sep 18, 2026	$20.80	$20.47	$0.3298	43,594.0	-0.55%
Sep 17, 2026	$20.71	$20.65	$0.06	19,402.0	+1.03%
Sep 16, 2026	$20.69	$20.40	$0.2901	13,710.0	-0.65%
Sep 15, 2026	$20.65	$20.56	$0.0924	13,161.0	-0.29%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$20.67	$20.18	$0.4876	640,687.0	+1.63%
Sep, 2026	$21.06	$20.25	$0.8099	1,244,184.0	-1.56%
Aug, 2026	$20.82	$20.11	$0.705	1,103,558.0	+2.89%
Jul, 2026	$20.27	$19.65	$0.62	1,750,605.0	+0.68%
Jun, 2026	$20.02	$19.23	$0.79	1,887,938.0	+0.50%
May, 2026	$19.83	$18.61	$1.21	1,536,370.0	+5.40%
Apr, 2026	$18.77	$17.57	$1.20	941,843.0	+7.18%
Mar, 2026	$18.40	$17.14	$1.26	1,204,329.0	-4.60%
Feb, 2026	$18.48	$17.93	$0.55	970,650.0	+2.83%
Jan, 2026	$18.52	$17.12	$1.40	1,213,115.0	+4.04%

Essential 40 Stock Etf Stock (ESN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$17.42	$17.02	$0.4001	1,085,363.0	-0.50%
Nov, 2025	$17.36	$16.62	$0.7412	556,654.0	+1.40%
Oct, 2025	$17.55	$16.90	$0.65	1,629,243.0	+0.36%
Sep, 2025	$17.07	$16.44	$0.6301	743,571.0	+2.89%
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%