Get the Stockscreener App
17.89
0.82%
-0.1482
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 09, 2026, is $17.89.
- Essential 40 Stock Etf all-time high stock price is $18.52, occurred on January 29, 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 32.27% to $17.89 now.
- The 52-week high stock price for ESN is $18.52, representing a 3.52% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for ESN is $13.53, indicating a -24.40% 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 |
|---|---|---|---|---|---|
| Mar 09, 2026 | $17.95 | $17.74 | $0.21 | 29,305.0 | -0.82% |
| Mar 06, 2026 | $18.06 | $17.86 | $0.20 | 26,313.0 | -0.40% |
| Mar 05, 2026 | $18.18 | $18.02 | $0.16 | 28,739.0 | -0.94% |
| Mar 04, 2026 | $18.30 | $18.16 | $0.1419 | 4,784.0 | +0.55% |
| Mar 03, 2026 | $18.22 | $17.94 | $0.28 | 30,958.0 | -1.01% |
| Mar 02, 2026 | $18.40 | $18.29 | $0.11 | 34,316.0 | +0.05% |
| Feb 27, 2026 | $18.39 | $18.22 | $0.17 | 54,160.0 | +0.36% |
| Feb 26, 2026 | $18.32 | $18.20 | $0.12 | 113,674.0 | +0.46% |
| Feb 25, 2026 | $18.23 | $18.13 | $0.10 | 114,859.0 | +0.22% |
| Feb 24, 2026 | $18.19 | $18.05 | $0.14 | 171,139.0 | +0.83% |
| Feb 23, 2026 | $18.48 | $18.01 | $0.47 | 42,272.0 | -0.88% |
| Feb 20, 2026 | $18.19 | $18.08 | $0.11 | 26,144.0 | +0.16% |
| Feb 19, 2026 | $18.18 | $18.11 | $0.0602 | 18,732.0 | -0.41% |
| Feb 18, 2026 | $18.28 | $18.17 | $0.1101 | 22,241.0 | -0.03% |
| Feb 17, 2026 | $18.30 | $18.17 | $0.13 | 31,239.0 | -0.47% |
| Feb 13, 2026 | $18.39 | $18.19 | $0.20 | 23,157.0 | +0.73% |
| Feb 12, 2026 | $18.39 | $18.19 | $0.2046 | 30,526.0 | -0.90% |
| Feb 11, 2026 | $18.41 | $18.30 | $0.1096 | 36,603.0 | +0.13% |
| Feb 10, 2026 | $18.40 | $18.33 | $0.0727 | 21,790.0 | +0.06% |
| Feb 09, 2026 | $18.35 | $18.23 | $0.12 | 44,719.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $18.40 | $17.74 | $0.66 | 154,415.0 | -2.56% |
| 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% |
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% |
0.95%
0.28%
Cap:
|
Volume (24h):