Essential 40 Stock ETF (ESN)
14.69
-0.07 (-0.48%)
At close: Apr 15, 2025, 3:59 PM
14.75
0.41%
After-hours: Apr 15, 2025, 04:25 PM EDT
Essential 40 Stock ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 14.79 | 14.79 | 14.84 | 14.84 | 14.69 | 14.69 | 14.76 | 14.76 | 1.03% | 7,399 |
| Apr 11, 2025 | 14.40 | 14.40 | 14.65 | 14.65 | 14.40 | 14.40 | 14.61 | 14.61 | 1.60% | 11,100 |
| Apr 10, 2025 | 14.34 | 14.34 | 14.47 | 14.47 | 14.02 | 14.02 | 14.38 | 14.38 | -2.51% | 32,200 |
| Apr 9, 2025 | 13.70 | 13.70 | 14.76 | 14.76 | 13.70 | 13.70 | 14.75 | 14.75 | 7.12% | 22,700 |
| Apr 8, 2025 | 14.34 | 14.34 | 14.40 | 14.40 | 13.61 | 13.61 | 13.77 | 13.77 | -1.15% | 24,512 |
| Apr 7, 2025 | 13.59 | 13.59 | 14.05 | 14.05 | 13.53 | 13.53 | 13.93 | 13.93 | -1.00% | 23,000 |
| Apr 4, 2025 | 14.50 | 14.50 | 14.51 | 14.51 | 14.07 | 14.07 | 14.07 | 14.07 | -5.70% | 111,100 |
| Apr 3, 2025 | 14.99 | 14.99 | 15.08 | 15.08 | 14.92 | 14.92 | 14.92 | 14.92 | -3.05% | 4,100 |
| Apr 2, 2025 | 15.26 | 15.26 | 15.42 | 15.42 | 15.26 | 15.26 | 15.39 | 15.39 | 0.59% | 20,900 |
| Apr 1, 2025 | 15.30 | 15.30 | 15.33 | 15.33 | 15.18 | 15.18 | 15.30 | 15.30 | -0.26% | 5,100 |
| Mar 31, 2025 | 14.92 | 14.92 | 15.38 | 15.38 | 14.92 | 14.92 | 15.34 | 15.34 | 0.66% | 8,100 |
| Mar 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | 15.23 | 15.24 | 15.24 | -1.42% | 11,400 |
| Mar 27, 2025 | 15.47 | 15.47 | 15.52 | 15.52 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% | 89,400 |
| Mar 26, 2025 | 15.60 | 15.60 | 15.61 | 15.61 | 15.49 | 15.49 | 15.51 | 15.51 | -0.19% | 1,605 |
| Mar 25, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.51 | 15.51 | 15.54 | 15.54 | -0.06% | 20,804 |
| Mar 24, 2025 | 15.56 | 15.56 | 15.57 | 15.57 | 15.50 | 15.50 | 15.55 | 15.55 | 1.11% | 7,448 |
| Mar 21, 2025 | 15.30 | 15.30 | 15.38 | 15.38 | 15.30 | 15.30 | 15.38 | 15.38 | -0.45% | 4,600 |
| Mar 20, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.40 | 15.40 | 15.45 | 15.45 | -0.06% | 5,448 |
| Mar 19, 2025 | 15.41 | 15.41 | 15.52 | 15.52 | 15.39 | 15.39 | 15.46 | 15.46 | 0.59% | 2,100 |
| Mar 18, 2025 | 15.37 | 15.37 | 15.38 | 15.38 | 15.31 | 15.31 | 15.37 | 15.37 | -0.45% | 8,130 |
| Mar 17, 2025 | 15.40 | 15.40 | 15.48 | 15.48 | 15.35 | 15.35 | 15.44 | 15.44 | 1.38% | 2,624 |
| Mar 14, 2025 | 15.09 | 15.09 | 15.23 | 15.23 | 15.09 | 15.09 | 15.23 | 15.23 | 1.60% | 1,900 |
| Mar 13, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 14.95 | 14.95 | 14.99 | 14.99 | -0.46% | 12,139 |
| Mar 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.94 | 14.94 | 15.06 | 15.06 | -0.07% | 2,500 |
| Mar 11, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.00 | 15.00 | 15.07 | 15.07 | -1.25% | 29,043 |
| Mar 10, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.20 | 15.20 | 15.26 | 15.26 | -1.48% | 4,200 |
| Mar 7, 2025 | 15.42 | 15.42 | 15.49 | 15.49 | 15.29 | 15.29 | 15.49 | 15.49 | 0.72% | 29,215 |
| Mar 6, 2025 | 15.36 | 15.36 | 15.47 | 15.47 | 15.32 | 15.32 | 15.38 | 15.38 | -0.65% | 24,400 |
| Mar 5, 2025 | 15.36 | 15.36 | 15.53 | 15.53 | 15.30 | 15.30 | 15.48 | 15.48 | 0.78% | 58,739 |
| Mar 4, 2025 | 15.48 | 15.48 | 15.52 | 15.52 | 15.36 | 15.36 | 15.36 | 15.36 | -1.79% | 22,927 |
| Mar 3, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.60 | 15.60 | 15.64 | 15.64 | -1.08% | 13,146 |
| Feb 28, 2025 | 15.46 | 15.46 | 15.82 | 15.82 | 15.46 | 15.46 | 15.81 | 15.81 | 1.09% | 16,900 |
| Feb 27, 2025 | 15.69 | 15.69 | 15.78 | 15.78 | 15.61 | 15.61 | 15.64 | 15.64 | -0.13% | 13,635 |
| Feb 26, 2025 | 15.71 | 15.71 | 15.77 | 15.77 | 15.66 | 15.66 | 15.66 | 15.66 | -0.32% | 3,600 |
| Feb 25, 2025 | 15.73 | 15.73 | 15.78 | 15.78 | 15.66 | 15.66 | 15.71 | 15.71 | 0.13% | 12,600 |
| Feb 24, 2025 | 15.69 | 15.69 | 15.75 | 15.75 | 15.66 | 15.66 | 15.69 | 15.69 | 0.19% | 9,730 |
| Feb 21, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.66 | 15.66 | 15.66 | 15.66 | -1.45% | 6,716 |
| Feb 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.81 | 15.81 | 15.89 | 15.89 | -0.31% | 11,306 |
| Feb 19, 2025 | 15.71 | 15.71 | 15.96 | 15.96 | 15.71 | 15.71 | 15.94 | 15.94 | 0.06% | 7,100 |
| Feb 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | 15.85 | 15.93 | 15.93 | 0.70% | 15,034 |
| Feb 14, 2025 | 15.86 | 15.86 | 15.89 | 15.89 | 15.81 | 15.81 | 15.82 | 15.82 | -0.32% | 23,515 |
| Feb 13, 2025 | 15.80 | 15.80 | 15.89 | 15.89 | 15.74 | 15.74 | 15.87 | 15.87 | 1.21% | 43,833 |
| Feb 12, 2025 | 15.58 | 15.58 | 15.69 | 15.69 | 15.58 | 15.58 | 15.68 | 15.68 | 0.26% | 21,432 |
| Feb 11, 2025 | 15.54 | 15.54 | 15.65 | 15.65 | 15.54 | 15.54 | 15.64 | 15.64 | 0.45% | 4,600 |
| Feb 10, 2025 | 15.53 | 15.53 | 15.58 | 15.58 | 15.53 | 15.53 | 15.57 | 15.57 | 0.45% | 30,700 |
| Feb 7, 2025 | 15.59 | 15.59 | 15.63 | 15.63 | 15.49 | 15.49 | 15.50 | 15.50 | -0.45% | 13,115 |
| Feb 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.53 | 15.53 | 15.57 | 15.57 | -0.26% | 12,821 |
| Feb 5, 2025 | 15.55 | 15.55 | 15.62 | 15.62 | 15.52 | 15.52 | 15.61 | 15.61 | 0.19% | 27,400 |
| Feb 4, 2025 | 15.46 | 15.46 | 15.58 | 15.58 | 15.46 | 15.46 | 15.58 | 15.58 | 0.78% | 19,503 |
| Feb 3, 2025 | 15.30 | 15.30 | 15.52 | 15.52 | 15.29 | 15.29 | 15.46 | 15.46 | -0.06% | 61,634 |