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 September 03, 2026, is $20.69.

Essential 40 Stock Etf all-time high stock price is $20.82, occurred on August 13, 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 52.97% to $20.69 now.
The 52-week high stock price for ESN is $20.82, representing a 0.63% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for ESN is $16.44, indicating a -20.54% decrease from the current share price, occurred on August 26, 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
Sep 03, 2026	$20.86	$20.57	$0.28	9,414.0	+0.84%
Sep 02, 2026	$20.58	$20.48	$0.0935	204,544.0	+0.17%
Sep 01, 2026	$20.57	$20.43	$0.1361	89,528.0	-0.55%
Aug 31, 2026	$20.62	$20.56	$0.06	18,484.0	-0.23%
Aug 28, 2026	$20.70	$20.59	$0.1089	25,614.0	-0.03%
Aug 27, 2026	$20.70	$20.59	$0.1096	80,898.0	+0.11%
Aug 26, 2026	$20.65	$20.59	$0.0607	26,021.0	+0.10%
Aug 25, 2026	$20.63	$20.58	$0.0484	18,792.0	-0.24%
Aug 24, 2026	$20.66	$20.58	$0.08	94,770.0	+0.32%
Aug 21, 2026	$20.64	$20.55	$0.09	45,446.0	+0.62%
Aug 20, 2026	$20.58	$20.43	$0.15	114,838.0	-0.75%
Aug 19, 2026	$20.76	$20.59	$0.1649	45,894.0	+0.20%
Aug 18, 2026	$20.62	$20.54	$0.08	84,612.0	-0.05%
Aug 17, 2026	$20.69	$20.58	$0.1069	105,464.0	-0.72%
Aug 14, 2026	$20.81	$20.72	$0.0949	10,443.0	-0.28%
Aug 13, 2026	$20.82	$20.66	$0.16	21,323.0	+0.73%
Aug 12, 2026	$20.68	$20.55	$0.1262	88,210.0	+0.17%
Aug 11, 2026	$20.68	$20.59	$0.0895	15,781.0	-0.16%
Aug 10, 2026	$20.66	$20.49	$0.1693	79,202.0	+0.64%
Aug 07, 2026	$20.51	$20.45	$0.06	12,305.0	+0.45%
Aug 06, 2026	$20.53	$20.38	$0.155	57,377.0	-0.23%
Aug 05, 2026	$20.53	$20.42	$0.1126	39,706.0	-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 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$20.86	$20.43	$0.4211	312,900.0	+0.45%
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%