Essential 40 Stock Etf (ESN)

Overview News Price History Discussions Forecast

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 May 22, 2026, is $19.64.

Essential 40 Stock Etf all-time high stock price is $19.69, occurred on May 22, 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 45.23% to $19.64 now.
The 52-week high stock price for ESN is $19.69, representing a 0.24% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for ESN is $15.37, indicating a -21.78% decrease from the current share price, occurred on May 27, 2025.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$19.69	$19.57	$0.12	42,207.0	+0.76%
May 21, 2026	$19.51	$19.27	$0.24	68,923.0	+0.59%
May 20, 2026	$19.39	$19.28	$0.11	27,477.0	+0.90%
May 19, 2026	$19.30	$19.04	$0.26	35,394.0	-0.35%
May 18, 2026	$19.28	$19.20	$0.0759	33,415.0	+0.44%
May 15, 2026	$19.26	$19.18	$0.08	47,818.0	-0.92%
May 14, 2026	$19.42	$19.30	$0.12	27,709.0	+0.02%
May 13, 2026	$19.39	$19.22	$0.17	66,259.0	+0.60%
May 12, 2026	$19.25	$19.09	$0.16	133,929.0	+0.13%
May 11, 2026	$19.25	$19.16	$0.0862	208,224.0	+0.61%
May 08, 2026	$19.23	$18.98	$0.25	50,795.0	+0.97%
May 07, 2026	$19.01	$18.89	$0.1151	55,283.0	-0.42%
May 06, 2026	$19.02	$18.84	$0.175	61,233.0	+0.89%
May 05, 2026	$18.89	$18.73	$0.155	170,631.0	+1.20%
May 04, 2026	$18.78	$18.61	$0.165	17,975.0	-0.77%
May 01, 2026	$18.86	$18.68	$0.18	37,379.0	-0.06%
Apr 30, 2026	$18.77	$18.59	$0.185	26,607.0	+1.03%
Apr 29, 2026	$18.67	$18.49	$0.1801	52,648.0	+0.63%
Apr 28, 2026	$18.48	$18.41	$0.068	49,689.0	-0.05%
Apr 27, 2026	$18.57	$18.45	$0.115	16,494.0	-0.02%

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
May, 2026	$19.69	$18.61	$1.08	1,126,858.0	+4.64%
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%