Dark

ESN
Essential 40 Stock ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 11:54:46 AM EDT

20.50USD+0.343%(+0.07)12,305

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.4501	20.5101	20.4501	20.5101	+0.446%	12,306	0.000%
2026-08-06	20.5300	20.5300	20.3750	20.4191	-0.231%	57,379	+0.446%
2026-08-05	20.5250	20.5297	20.4171	20.4663	-0.072%	39,706	+0.214%
2026-08-04	20.2071	20.4983	20.2071	20.4810	+1.402%	43,767	+0.142%
2026-08-03	20.1170	20.2600	20.1150	20.1978	+0.899%	74,613	+1.546%
2026-07-31	20.0900	20.0900	19.8750	20.0179	+0.284%	76,374	+2.459%
2026-07-30	19.8800	19.9900	19.7801	19.9612	+0.452%	31,395	+2.750%
2026-07-29	20.0700	20.1200	19.8700	19.8714	-1.253%	27,920	+3.214%
2026-07-28	20.0000	20.2700	20.0000	20.1236	+1.019%	33,108	+1.921%
2026-07-27	19.9579	19.9579	19.8980	19.9206	+0.409%	416,536	+2.959%
2026-07-24	19.8300	19.9350	19.8300	19.8395	+0.289%	50,081	+3.380%
2026-07-23	19.7300	19.8100	19.7263	19.7824	-0.691%	90,998	+3.679%
2026-07-22	19.8800	20.0301	19.8800	19.9200	0.000%	275,188	+2.962%
2026-07-21	19.7500	19.9300	19.7500	19.9200	+0.861%	60,963	+2.962%
2026-07-20	19.9400	19.9400	19.7400	19.7500	-0.372%	28,545	+3.849%
2026-07-17	19.6500	19.9700	19.6500	19.8237	-0.294%	53,414	+3.463%
2026-07-16	19.9299	19.9699	19.8301	19.8821	+0.299%	49,028	+3.159%
2026-07-15	19.8800	19.9800	19.8100	19.8229	-0.228%	47,015	+3.467%
2026-07-14	19.8731	19.9150	19.8100	19.8681	-0.017%	75,920	+3.231%
2026-07-13	19.9300	19.9300	19.8600	19.8715	+0.118%	78,463	+3.214%
2026-07-10	19.8400	19.8597	19.7750	19.8480	+0.125%	19,913	+3.336%
2026-07-09	19.7900	19.8499	19.7800	19.8233	+0.219%	59,294	+3.465%
2026-07-08	19.8300	19.8600	19.7200	19.7800	-1.062%	75,452	+3.691%
2026-07-07	20.1500	20.1500	19.9700	19.9924	-0.411%	60,631	+2.589%
2026-07-06	20.0700	20.0900	20.0450	20.0750	+0.020%	26,442	+2.167%
2026-07-02	20.0150	20.2100	19.9600	20.0709	+0.752%	48,499	+2.188%
2026-07-01	19.9400	20.0200	19.9100	19.9211	+0.189%	65,533	+2.957%
2026-06-30	19.8090	19.9400	19.8090	19.8835	+0.404%	75,639	+3.151%
2026-06-29	19.7300	19.8200	19.6500	19.8034	+0.630%	28,267	+3.569%
2026-06-26	19.4500	19.7192	19.4500	19.6795	+0.916%	24,415	+4.221%
2026-06-25	19.5579	19.6400	19.4800	19.5009	+0.133%	154,686	+5.175%
2026-06-24	19.5350	19.5750	19.4200	19.4750	-0.311%	33,362	+5.315%
2026-06-23	19.4904	19.6000	19.4904	19.5357	-0.174%	38,104	+4.988%
2026-06-22	19.8300	19.8300	19.5698	19.5698	-0.048%	35,394	+4.805%
2026-06-18	19.6200	19.6299	19.5100	19.5792	+0.354%	58,864	+4.755%
2026-06-17	19.7300	20.0200	19.4799	19.5102	-1.405%	349,020	+5.125%
2026-06-16	19.8100	19.8500	19.7700	19.7883	-0.511%	15,721	+3.648%
2026-06-15	19.9000	19.9499	19.2800	19.8900	+0.467%	121,054	+3.118%
2026-06-12	19.8000	19.8200	19.6520	19.7975	+0.826%	98,138	+3.599%
2026-06-11	19.4500	19.6800	19.4300	19.6354	+1.405%	220,185	+4.455%
2026-06-10	19.4850	19.5200	19.3600	19.3633	-0.535%	44,240	+5.923%
2026-06-09	19.7700	19.7700	19.2300	19.4675	+0.104%	58,499	+5.356%
2026-06-08	19.5100	19.5750	19.4400	19.4472	+0.137%	69,302	+5.466%
2026-06-05	19.6700	19.6700	19.3900	19.4206	-1.555%	52,428	+5.610%
2026-06-04	19.7250	19.7900	19.7000	19.7273	+0.715%	118,931	+3.968%
2026-06-03	19.6280	19.6800	19.5760	19.5873	-0.446%	42,066	+4.711%
2026-06-02	19.6100	19.6900	19.5159	19.6750	-0.304%	198,031	+4.244%
2026-06-01	19.8100	19.8100	19.6600	19.7350	-0.255%	51,609	+3.928%
2026-05-29	19.8100	19.8300	19.7800	19.7854	+0.059%	224,918	+3.663%
2026-05-28	19.6574	19.7900	19.6574	19.7738	+0.752%	72,036	+3.724%
2026-05-27	19.5000	19.6600	19.5000	19.6263	+0.068%	127,469	+4.503%
2026-05-26	19.6200	19.6700	19.5700	19.6129	-0.153%	27,299	+4.575%
2026-05-22	19.5900	19.6900	19.5700	19.6429	+0.759%	42,208	+4.415%
2026-05-21	19.3000	19.5100	19.2700	19.4950	+0.586%	68,923	+5.207%
2026-05-20	19.3000	19.3900	19.2800	19.3815	+0.897%	27,478	+5.823%
2026-05-19	19.2400	19.3000	19.0400	19.2091	-0.347%	35,395	+6.773%
2026-05-18	19.2500	19.2759	19.2000	19.2759	+0.435%	33,415	+6.403%
2026-05-15	19.2500	19.2600	19.1800	19.1924	-0.919%	47,818	+6.866%
2026-05-14	19.3300	19.4200	19.3000	19.3705	+0.021%	27,710	+5.883%
2026-05-13	19.2200	19.3900	19.2200	19.3664	+0.605%	66,262	+5.906%
2026-05-12	19.2300	19.2500	19.0900	19.2500	+0.129%	133,929	+6.546%
2026-05-11	19.1638	19.2500	19.1638	19.2252	+0.610%	208,224	+6.683%
2026-05-08	19.2300	19.2300	18.9800	19.1087	+0.972%	50,796	+7.334%
2026-05-07	19.0101	19.0101	18.8950	18.9247	-0.421%	55,284	+8.377%
2026-05-06	18.8400	19.0150	18.8400	19.0047	+0.886%	61,234	+7.921%
2026-05-05	18.7650	18.8900	18.7350	18.8378	+1.196%	170,632	+8.877%
2026-05-04	18.6600	18.7800	18.6150	18.6151	-0.772%	17,976	+10.180%
2026-05-01	18.6800	18.8600	18.6800	18.7600	-0.065%	37,380	+9.329%
2026-04-30	18.5900	18.7750	18.5900	18.7722	+1.027%	26,607	+9.258%
2026-04-29	18.5100	18.6700	18.4899	18.5813	+0.630%	52,648	+10.380%
2026-04-28	18.4700	18.4800	18.4120	18.4650	-0.054%	49,689	+11.076%
2026-04-27	18.4500	18.5650	18.4500	18.4750	-0.019%	16,495	+11.015%
2026-04-24	18.4650	18.4786	18.3800	18.4786	+0.756%	143,690	+10.994%
2026-04-23	18.3500	18.3700	17.9000	18.3400	-0.261%	97,229	+11.833%
2026-04-22	18.4400	18.4500	18.3600	18.3880	+0.519%	66,920	+11.541%
2026-04-21	18.4300	18.4300	18.2800	18.2931	-0.256%	112,470	+12.119%
2026-04-20	18.3300	18.4200	18.3300	18.3400	-0.380%	39,166	+11.833%
2026-04-17	18.3700	18.4500	18.3400	18.4100	+0.491%	25,425	+11.407%
2026-04-16	18.1800	18.3300	18.1800	18.3200	+0.717%	42,646	+11.955%
2026-04-15	18.1900	18.2102	18.1500	18.1896	-0.048%	27,929	+12.757%
2026-04-14	18.1700	18.2700	18.1600	18.1984	+0.367%	42,627	+12.703%
2026-04-13	17.9600	18.1350	17.9550	18.1318	+0.906%	24,974	+13.117%
2026-04-10	18.1800	18.1800	17.9600	17.9690	-0.914%	18,982	+14.142%
2026-04-09	18.1000	18.1750	18.0800	18.1347	+0.189%	38,959	+13.099%
2026-04-08	18.0100	18.1004	17.9500	18.1004	+1.656%	18,366	+13.313%
2026-04-07	17.7500	17.8200	17.7200	17.8056	+0.276%	23,306	+15.189%
2026-04-06	17.7500	17.7600	17.7100	17.7566	+0.207%	25,341	+15.507%
2026-04-02	17.6250	17.7400	17.6250	17.7200	+0.400%	11,384	+15.745%
2026-04-01	17.6057	17.6800	17.5750	17.6494	+0.768%	36,999	+16.208%
2026-03-31	17.3740	17.5200	17.3200	17.5149	+1.895%	64,908	+17.101%
2026-03-30	17.3000	17.3700	17.1400	17.1892	-0.179%	36,445	+19.320%
2026-03-27	17.3200	17.4000	17.2100	17.2200	-1.094%	47,185	+19.106%
2026-03-26	17.4800	17.6500	17.4100	17.4105	-0.936%	80,283	+17.803%
2026-03-25	17.6300	17.6300	17.5500	17.5750	+0.563%	150,239	+16.700%
2026-03-24	17.3800	17.5700	17.3800	17.4766	-0.067%	11,406	+17.357%
2026-03-23	17.5600	17.6499	17.4700	17.4884	+0.640%	55,634	+17.278%
2026-03-20	17.5800	17.5800	17.3150	17.3771	-1.289%	60,672	+18.029%
2026-03-19	17.5570	17.7500	17.5100	17.6040	-0.402%	50,559	+16.508%
2026-03-18	17.8400	17.8400	17.6750	17.6750	-1.367%	26,143	+16.040%
2026-03-17	18.0100	18.0200	17.9200	17.9200	+0.140%	43,029	+14.454%
2026-03-16	17.9400	17.9700	17.8700	17.8950	+0.374%	41,172	+14.614%
2026-03-13	18.0000	18.0000	17.8283	17.8283	-0.279%	47,942	+15.042%
2026-03-12	17.9600	18.0199	17.8781	17.8781	-0.642%	26,603	+14.722%
2026-03-11	17.9400	18.0100	17.9350	17.9937	+0.295%	275,648	+13.985%
2026-03-10	17.9998	18.1099	17.9299	17.9408	-0.479%	25,421	+14.321%
2026-03-09	17.8300	18.0600	17.7400	18.0272	-0.061%	35,935	+13.773%
2026-03-06	18.0000	18.0600	17.8600	18.0382	-0.402%	26,314	+13.704%
2026-03-05	18.1800	18.1800	18.0200	18.1110	-0.941%	28,739	+13.247%
2026-03-04	18.1700	18.3050	18.1631	18.2830	+0.546%	4,784	+12.181%
2026-03-03	18.0100	18.2200	17.9400	18.1838	-1.008%	30,958	+12.793%
2026-03-02	18.3098	18.4000	18.2900	18.3690	+0.048%	34,317	+11.656%
2026-02-27	18.2600	18.3900	18.2200	18.3601	+0.362%	54,161	+11.710%
2026-02-26	18.2000	18.3200	18.2000	18.2939	+0.463%	113,674	+12.114%
2026-02-25	18.2300	18.2300	18.1300	18.2096	+0.217%	114,859	+12.633%
2026-02-24	18.0500	18.1900	18.0500	18.1702	+0.830%	171,139	+12.878%
2026-02-23	18.1900	18.4800	18.0100	18.0206	-0.877%	42,272	+13.815%
2026-02-20	18.1300	18.1900	18.0800	18.1800	+0.155%	26,144	+12.817%
2026-02-19	18.1700	18.1752	18.1150	18.1518	-0.409%	18,732	+12.992%
2026-02-18	18.2600	18.2800	18.1699	18.2263	-0.032%	22,241	+12.530%
2026-02-17	18.3000	18.3000	18.1700	18.2322	-0.466%	31,239	+12.494%
2026-02-13	18.1900	18.3900	18.1900	18.3175	+0.726%	23,157	+11.970%
2026-02-12	18.3900	18.3900	18.1854	18.1854	-0.902%	30,527	+12.783%
2026-02-11	18.4096	18.4096	18.3000	18.3509	+0.129%	36,603	+11.766%
2026-02-10	18.3600	18.4000	18.3273	18.3273	+0.060%	21,790	+11.910%
2026-02-09	18.2300	18.3500	18.2300	18.3163	+0.309%	44,719	+11.977%
2026-02-06	18.2500	18.2599	18.1166	18.2599	+1.655%	46,289	+12.323%
2026-02-05	18.0850	18.0850	17.9500	17.9626	-1.174%	18,083	+14.182%
2026-02-04	18.1300	18.2200	18.1200	18.1759	+0.611%	69,581	+12.842%
2026-02-03	18.0800	18.1100	17.9500	18.0656	+0.497%	19,171	+13.531%
2026-02-02	17.9300	17.9900	17.9300	17.9763	+0.678%	66,273	+14.095%
2026-01-30	18.0800	18.0800	17.7599	17.8552	-0.734%	65,135	+14.869%
2026-01-29	18.5200	18.5200	17.8600	17.9872	+0.291%	47,371	+14.026%
2026-01-28	17.9600	17.9600	17.8900	17.9350	+0.367%	323,276	+14.358%
2026-01-27	17.8900	17.9000	17.8300	17.8694	-0.419%	34,868	+14.778%
2026-01-26	17.9600	17.9750	17.9400	17.9446	+0.236%	28,883	+14.297%
2026-01-23	17.9300	17.9300	17.8701	17.9023	-0.460%	23,739	+14.567%
2026-01-22	17.9664	18.0400	17.9199	17.9850	+0.602%	31,385	+14.040%
2026-01-21	17.7700	17.9108	17.7700	17.8774	+1.223%	25,791	+14.726%
2026-01-20	17.7500	17.7850	17.6500	17.6614	-1.100%	57,047	+16.130%
2026-01-16	17.8800	17.9000	17.8499	17.8578	-0.291%	33,994	+14.852%
2026-01-15	17.9200	17.9600	17.8850	17.9100	+0.139%	144,706	+14.518%
2026-01-14	17.8500	17.8852	17.8000	17.8852	+0.589%	30,396	+14.676%
2026-01-13	17.7600	17.8100	17.7300	17.7804	+0.059%	21,347	+15.352%
2026-01-12	17.6900	17.7700	17.6900	17.7700	+0.197%	44,736	+15.420%
2026-01-09	17.6600	17.7500	17.6300	17.7350	+1.025%	80,884	+15.648%
2026-01-08	17.5400	17.6000	17.5400	17.5550	+0.698%	18,436	+16.833%
2026-01-07	17.5300	17.5400	17.4200	17.4334	-0.210%	79,893	+17.648%
2026-01-06	17.4100	17.4998	17.3800	17.4700	+0.605%	44,299	+17.402%
2026-01-05	17.3400	17.4000	17.3155	17.3650	+0.833%	31,529	+18.112%
2026-01-02	17.1600	17.2500	17.1200	17.2216	+0.351%	47,678	+19.095%
2025-12-31	17.2200	17.2401	17.1600	17.1613	-0.648%	56,665	+19.514%
2025-12-30	17.2500	17.3200	17.2500	17.2733	+0.048%	44,985	+18.739%
2025-12-29	17.2600	17.2800	17.2400	17.2650	-0.087%	16,552	+18.796%
2025-12-26	17.2500	17.2900	17.2500	17.2800	-0.029%	44,981	+18.693%
2025-12-24	17.1600	17.2900	17.1600	17.2850	+0.425%	9,336	+18.658%
2025-12-23	17.1797	17.2150	17.1700	17.2119	+0.137%	37,015	+19.162%
2025-12-22	17.1693	17.2000	17.1650	17.1883	+0.570%	22,110	+19.326%
2025-12-19	17.0400	17.1700	17.0400	17.0908	+0.316%	181,518	+20.007%
2025-12-18	17.1000	17.1400	17.0200	17.0369	-0.111%	210,041	+20.386%
2025-12-17	17.1300	17.1300	17.0500	17.0559	-0.467%	70,845	+20.252%
2025-12-16	17.1900	17.2000	17.0500	17.1360	-0.632%	22,125	+19.690%
2025-12-15	17.2600	17.2600	17.1600	17.2450	+0.145%	59,015	+18.934%
2025-12-12	17.2745	17.2800	17.1700	17.2200	-0.091%	42,111	+19.106%
2025-12-11	17.1600	17.2600	17.1600	17.2356	-0.403%	24,172	+18.998%
2025-12-10	17.1900	17.3200	17.1700	17.3054	+0.789%	21,311	+18.518%
2025-12-09	17.3100	17.3100	17.1700	17.1700	-0.338%	16,902	+19.453%
2025-12-08	17.2484	17.2800	17.2200	17.2282	-0.547%	18,998	+19.050%
2025-12-05	17.2800	17.4201	17.2800	17.3229	+0.206%	52,371	+18.399%
2025-12-04	17.3163	17.3300	17.2500	17.2873	-0.390%	68,964	+18.643%
2025-12-03	17.3900	17.3900	17.3400	17.3550	+0.349%	45,070	+18.180%
2025-12-02	17.4000	17.4000	17.2300	17.2946	+0.346%	37,503	+18.593%
2025-12-01	17.3600	17.3600	17.2350	17.2350	-0.719%	39,776	+19.003%
2025-11-28	17.2700	17.3598	17.2700	17.3598	+0.892%	3,254	+18.147%
2025-11-26	17.1500	17.2500	17.1500	17.2063	+0.710%	40,929	+19.201%
2025-11-25	16.9600	17.0900	16.9501	17.0850	+1.095%	49,689	+20.047%
2025-11-24	16.8200	16.9265	16.8200	16.9000	+0.534%	15,794	+21.362%
2025-11-21	16.6800	16.9010	16.6800	16.8103	+1.154%	42,598	+22.009%
2025-11-20	16.9200	16.9900	16.6186	16.6186	-1.286%	26,808	+23.417%
2025-11-19	16.8800	17.0600	16.7933	16.8351	-0.184%	38,926	+21.829%
2025-11-18	16.8800	16.9431	16.8128	16.8662	-0.248%	39,913	+21.605%
2025-11-17	17.0600	17.0899	16.8600	16.9081	-0.937%	25,083	+21.303%
2025-11-14	17.0000	17.1411	17.0000	17.0681	-0.217%	24,167	+20.166%
2025-11-13	17.2400	17.2600	17.0900	17.1053	-0.982%	49,420	+19.905%
2025-11-12	17.3200	17.3200	17.2750	17.2750	+0.081%	16,213	+18.727%
2025-11-11	17.1156	17.2800	17.1156	17.2611	+0.913%	18,378	+18.823%
2025-11-10	17.0900	17.1300	16.9982	17.1050	+0.585%	48,381	+19.907%
2025-11-07	16.9500	17.0200	16.8700	17.0056	+0.345%	4,836	+20.608%
2025-11-06	17.0000	17.0000	16.9200	16.9471	-0.458%	15,773	+21.024%
2025-11-05	16.9600	17.0599	16.9100	17.0250	+0.859%	44,468	+20.470%
2025-11-04	16.9000	16.9400	16.8600	16.8800	-0.943%	32,652	+21.505%
2025-11-03	17.1600	17.1600	17.0000	17.0407	-0.468%	19,461	+20.359%
2025-10-31	17.0505	17.1600	17.0388	17.1208	+0.384%	94,429	+19.796%
2025-10-30	17.1000	17.2100	17.0550	17.0553	-1.129%	17,800	+20.256%
2025-10-29	17.3450	17.3600	17.2300	17.2500	-1.174%	43,463	+18.899%
2025-10-28	17.4500	17.5500	17.4500	17.4550	-0.114%	33,963	+17.503%
2025-10-27	17.4598	17.4800	17.4201	17.4750	+0.406%	23,346	+17.368%
2025-10-24	17.3800	17.4500	17.3800	17.4043	+0.925%	18,094	+17.845%
2025-10-23	17.2100	17.2800	17.2100	17.2448	+0.384%	19,983	+18.935%
2025-10-22	17.2000	17.2199	17.1300	17.1789	-0.336%	24,533	+19.391%
2025-10-21	17.2000	17.2700	17.1900	17.2369	+0.156%	16,960	+18.989%
2025-10-20	17.1400	17.2200	17.1399	17.2100	+0.732%	11,293	+19.175%
2025-10-17	16.9500	17.1000	16.9500	17.0850	+0.447%	69,713	+20.047%
2025-10-16	17.1400	17.1600	16.9900	17.0090	-0.786%	9,108	+20.584%
2025-10-15	17.1800	17.2500	17.0453	17.1438	+0.352%	15,241	+19.636%
2025-10-14	16.9300	17.1600	16.9000	17.0837	-0.066%	3,993	+20.057%
2025-10-13	17.0500	17.1300	17.0500	17.0950	+0.948%	17,955	+19.977%
2025-10-10	17.2900	17.2900	16.9344	16.9344	-1.716%	219,414	+21.115%
2025-10-09	17.3400	17.3400	17.2050	17.2300	-0.376%	106,855	+19.037%
2025-10-08	17.3200	17.3200	17.2400	17.2950	+0.174%	37,720	+18.590%
2025-10-07	17.3200	17.3200	17.2000	17.2650	-0.284%	23,010	+18.796%
2025-10-06	17.3300	17.3300	17.2938	17.3142	+0.169%	46,615	+18.458%
2025-10-03	17.2950	17.3400	17.2800	17.2850	+0.436%	563,135	+18.658%
2025-10-02	17.1600	17.2200	17.1100	17.2100	+0.297%	115,117	+19.175%
2025-10-01	17.0500	17.1800	17.0500	17.1590	+0.581%	97,510	+19.530%
2025-09-30	16.9800	17.0700	16.9500	17.0599	+0.290%	38,202	+20.224%
2025-09-29	16.9719	17.0190	16.9645	17.0105	-0.159%	44,324	+20.573%
2025-09-26	17.0200	17.0715	17.0100	17.0376	+0.712%	68,855	+20.381%
2025-09-25	16.9700	16.9700	16.8700	16.9172	-0.337%	83,606	+21.238%
2025-09-24	17.0050	17.0200	16.9500	16.9744	-0.226%	43,575	+20.830%
2025-09-23	17.0700	17.0700	16.9950	17.0128	-0.022%	23,661	+20.557%
2025-09-22	16.9800	17.0200	16.9700	17.0165	+0.039%	29,963	+20.531%
2025-09-19	16.9750	17.0300	16.9300	17.0099	+0.414%	39,028	+20.577%
2025-09-18	16.9300	17.0000	16.9300	16.9397	+0.566%	13,726	+21.077%
2025-09-17	16.9000	16.9200	16.8192	16.8444	+0.067%	19,407	+21.762%
2025-09-16	16.8100	16.8400	16.7900	16.8331	+0.108%	22,480	+21.844%
2025-09-15	16.8700	16.8700	16.7880	16.8150	+0.178%	4,126	+21.975%
2025-09-12	16.8600	16.8600	16.7851	16.7851	-0.742%	28,236	+22.192%
2025-09-11	16.8400	16.9200	16.8400	16.9106	+0.419%	60,695	+21.285%
2025-09-10	16.7300	16.9000	16.7300	16.8400	+1.144%	22,135	+21.794%
2025-09-09	16.6700	16.6700	16.6050	16.6495	+0.117%	93,517	+23.187%
2025-09-08	16.5900	16.6400	16.5600	16.6301	+0.004%	14,510	+23.331%
2025-09-05	16.6200	16.7200	16.5550	16.6294	-0.184%	35,795	+23.336%
2025-09-04	16.5900	16.6600	16.5600	16.6600	+0.792%	33,796	+23.110%
2025-09-03	16.7200	16.7200	16.4700	16.5291	+0.116%	12,880	+24.085%
2025-09-02	16.4500	16.5100	16.4414	16.5100	-0.422%	11,154	+24.228%
2025-08-29	16.6300	16.6300	16.5500	16.5800	-0.120%	16,699	+23.704%
2025-08-28	16.5600	16.6100	16.5350	16.6000	+0.086%	27,613	+23.555%
2025-08-27	16.4700	16.5900	16.4700	16.5858	+0.459%	58,448	+23.661%
2025-08-26	16.4700	16.5200	16.4400	16.5100	+0.273%	20,666	+24.228%
2025-08-25	16.5101	16.5101	16.4600	16.4650	-0.498%	32,391	+24.568%
2025-08-22	16.4500	16.5800	16.4500	16.5474	+1.525%	8,642	+23.948%
2025-08-21	16.3300	16.3300	16.2800	16.2989	-0.371%	27,966	+25.837%
2025-08-20	16.3800	16.4000	16.3326	16.3596	-0.134%	58,525	+25.370%
2025-08-19	16.4300	16.4500	16.3600	16.3815	+0.252%	20,873	+25.203%
2025-08-18	16.3500	16.3600	16.3200	16.3404	-0.272%	13,306	+25.518%
2025-08-15	16.3700	16.4200	16.3700	16.3850	+0.399%	20,387	+25.176%
2025-08-14	16.2778	16.3199	16.2700	16.3199	+0.061%	9,988	+25.675%
2025-08-13	16.2665	16.3200	16.2400	16.3099	+0.834%	14,466	+25.752%
2025-08-12	16.1400	16.1800	16.1101	16.1750	+0.958%	13,613	+26.801%
2025-08-11	16.0800	16.0800	16.0100	16.0215	-0.084%	70,648	+28.016%
2025-08-08	15.9900	16.0400	15.9900	16.0350	+0.629%	6,717	+27.908%
2025-08-07	16.0700	16.0700	15.9200	15.9347	-0.749%	13,108	+28.713%
2025-08-06	16.0300	16.0700	15.9800	16.0550	+0.375%	34,570	+27.749%
2025-08-05	16.0100	16.0200	15.9600	15.9950	+0.188%	34,671	+28.228%
2025-08-04	15.8600	15.9700	15.8600	15.9650	+0.879%	31,849	+28.469%
2025-08-01	15.8613	15.8700	15.7800	15.8259	-1.032%	37,337	+29.598%
2025-07-31	16.1600	16.1600	15.9909	15.9909	+0.012%	48,444	+28.261%
2025-07-30	16.2400	16.2400	15.9309	15.9890	-0.689%	40,907	+28.276%
2025-07-29	16.1900	16.2000	16.0899	16.1000	-0.587%	39,272	+27.392%
2025-07-28	16.2400	16.2400	16.1700	16.1950	-0.300%	18,966	+26.645%
2025-07-25	16.1900	16.2500	16.1900	16.2437	+0.098%	4,653	+26.265%
2025-07-24	16.2800	16.2900	16.2250	16.2278	-0.534%	33,134	+26.389%
2025-07-23	16.2400	16.3300	16.2400	16.3150	+0.655%	47,381	+25.713%
2025-07-22	16.2192	16.2200	16.1700	16.2089	+0.135%	181,034	+26.536%
2025-07-21	16.2400	16.2698	16.1800	16.1870	+0.291%	34,005	+26.707%
2025-07-18	16.1804	16.1804	16.1100	16.1400	-0.229%	9,815	+27.076%
2025-07-17	16.1300	16.1900	16.1300	16.1771	+0.261%	148,054	+26.785%
2025-07-16	16.1600	16.1600	16.0200	16.1350	+0.078%	819,147	+27.116%
2025-07-15	16.3600	16.3600	16.1224	16.1224	-1.025%	34,605	+27.215%
2025-07-14	16.2000	16.2900	16.2000	16.2894	+0.354%	13,267	+25.911%
2025-07-11	16.2262	16.2700	16.2124	16.2320	-0.691%	27,213	+26.356%
2025-07-10	16.3800	16.3950	16.3450	16.3450	+0.245%	18,903	+25.482%
2025-07-09	16.2800	16.3100	16.2300	16.3050	+0.462%	8,851	+25.790%
2025-07-08	16.2400	16.2507	16.2100	16.2300	+0.325%	6,564	+26.372%
2025-07-07	16.2200	16.2300	16.1300	16.1774	-0.667%	7,739	+26.782%
2025-07-03	16.2100	16.2900	16.2100	16.2861	+0.843%	27,933	+25.936%
2025-07-02	16.0900	16.1600	16.0899	16.1500	+0.031%	14,311	+26.998%
2025-07-01	16.0500	16.1700	16.0500	16.1450	+0.671%	17,456	+27.037%
2025-06-30	16.0000	16.0400	15.9700	16.0374	+0.549%	36,273	+27.889%
2025-06-27	15.9500	15.9850	15.8800	15.9499	+0.412%	15,616	+28.591%
2025-06-26	15.8552	15.8850	15.8552	15.8845	+0.781%	39,561	+29.120%
2025-06-25	15.8300	15.8300	15.7500	15.7614	-0.903%	15,047	+30.129%
2025-06-24	16.0000	16.0400	15.8300	15.9050	+0.790%	1,621,929	+28.954%
2025-06-23	15.7100	15.7803	15.6600	15.7803	+0.985%	1,175	+29.973%
2025-06-20	15.7000	15.7000	15.6100	15.6264	-0.260%	2,084	+31.253%
2025-06-18	15.7250	15.7800	15.6600	15.6671	-0.361%	59,053	+30.912%
2025-06-17	15.8002	15.8100	15.7159	15.7238	-0.577%	3,197	+30.440%
2025-06-16	15.8422	15.8422	15.7800	15.8150	+0.411%	22,099	+29.688%
2025-06-13	15.8000	15.8073	15.7503	15.7503	-0.407%	753	+30.220%
2025-06-12	15.7800	15.8300	15.7800	15.8147	+0.522%	2,122	+29.690%
2025-06-11	15.7900	15.8100	15.7100	15.7326	-0.568%	9,442	+30.367%
2025-06-10	15.7300	15.8400	15.7300	15.8224	+0.765%	31,198	+29.627%
2025-06-09	15.6700	15.7600	15.6700	15.7022	+0.227%	15,082	+30.619%
2025-06-06	15.6600	15.6666	15.6100	15.6666	+0.991%	13,937	+30.916%
2025-06-05	15.5335	15.6000	15.5000	15.5128	-0.294%	42,357	+32.214%
2025-06-04	15.6225	15.6225	15.5586	15.5586	-0.333%	4,195	+31.825%
2025-06-03	15.5250	15.6300	15.5250	15.6106	+0.282%	54,992	+31.386%
2025-06-02	15.4300	15.5800	15.4100	15.5667	+0.332%	21,412	+31.756%
2025-05-30	15.4000	15.5400	15.3700	15.5152	+0.554%	32,097	+32.194%
2025-05-29	15.4100	15.4700	15.3700	15.4297	+0.291%	28,731	+32.926%
2025-05-28	15.4700	15.4700	15.3800	15.3850	-0.549%	19,934	+33.312%
2025-05-27	15.3650	15.4800	15.3650	15.4700	+1.181%	7,639	+32.580%
2025-05-23	15.2400	15.3100	15.2200	15.2894	-0.149%	5,089	+34.146%
2025-05-22	15.3200	15.4000	15.3100	15.3122	-0.433%	18,995	+33.946%
2025-05-21	15.5100	15.5400	15.3700	15.3788	-1.475%	14,569	+33.366%
2025-05-20	15.6400	15.6400	15.5600	15.6091	-0.123%	5,977	+31.398%
2025-05-19	15.5500	15.6400	15.5500	15.6283	+0.246%	11,652	+31.237%
2025-05-16	15.4750	15.5900	15.4750	15.5900	+0.793%	5,899	+31.559%
2025-05-15	15.3450	15.4673	15.3330	15.4673	+0.993%	16,768	+32.603%
2025-05-14	15.3600	15.3650	15.3100	15.3152	-0.716%	7,870	+33.920%
2025-05-13	15.4700	15.5000	15.4256	15.4256	-0.349%	29,789	+32.961%
2025-05-12	15.4500	15.4800	15.3900	15.4797	+1.768%	27,633	+32.497%
2025-05-09	15.2500	15.2500	15.1792	15.2107	+0.059%	32,190	+34.840%
2025-05-08	15.1700	15.3300	15.1699	15.2017	+0.465%	19,254	+34.920%
2025-05-07	15.1200	15.1400	15.0800	15.1313	+0.120%	26,188	+35.548%
2025-05-06	15.0500	15.2000	15.0500	15.1131	-0.404%	2,946	+35.711%
2025-05-05	15.1700	15.2387	15.1700	15.1744	-0.300%	1,422	+35.163%
2025-05-02	15.0400	15.2700	15.0400	15.2200	+1.197%	18,561	+34.758%
2025-05-01	15.1100	15.1400	15.0300	15.0400	-0.025%	4,532	+36.370%
2025-04-30	14.8900	15.0437	14.7600	15.0437	+0.425%	3,749	+36.337%
2025-04-29	14.9450	15.0001	14.9300	14.9800	+0.395%	3,870	+36.917%
2025-04-28	14.9300	14.9400	14.8200	14.9211	+0.471%	4,844	+37.457%
2025-04-25	14.8000	14.8511	14.7400	14.8511	-0.114%	72,615	+38.105%
2025-04-24	14.7609	14.8700	14.7609	14.8681	+1.086%	19,690	+37.947%
2025-04-23	14.8858	14.8858	14.6500	14.7084	+0.829%	30,142	+39.445%
2025-04-22	14.4189	14.6100	14.4189	14.5875	+2.512%	23,489	+40.601%
2025-04-21	14.2800	14.3400	14.1600	14.2300	-2.102%	6,841	+44.133%
2025-04-17	14.5800	14.6400	14.5100	14.5355	+0.137%	7,890	+41.104%
2025-04-16	14.6400	14.7100	14.4500	14.5156	-1.174%	19,172	+41.297%
2025-04-15	14.8300	14.8300	14.6880	14.6880	-0.498%	8,169	+39.638%
2025-04-14	14.7900	14.8400	14.6894	14.7615	+1.019%	7,399	+38.943%
2025-04-11	14.4000	14.6500	14.4000	14.6126	+1.635%	11,054	+40.359%
2025-04-10	14.3400	14.4700	14.0200	14.3775	-2.525%	32,154	+42.654%
2025-04-09	13.7000	14.7600	13.7000	14.7500	+7.097%	22,657	+39.052%
2025-04-08	14.3400	14.4000	13.6100	13.7725	-1.149%	24,512	+48.921%
2025-04-07	13.5900	14.0500	13.5257	13.9326	-0.953%	22,985	+47.209%
2025-04-04	14.4992	14.5100	14.0666	14.0666	-5.693%	111,061	+45.807%
2025-04-03	14.9900	15.0800	14.9157	14.9157	-3.098%	4,079	+37.507%
2025-04-02	15.2600	15.4200	15.2600	15.3926	+0.610%	20,864	+33.246%
2025-04-01	15.3000	15.3300	15.1800	15.2993	-0.265%	5,094	+34.059%
2025-03-31	14.9200	15.3800	14.9200	15.3400	+0.686%	8,080	+33.703%
2025-03-28	15.4000	15.4000	15.2300	15.2355	-1.426%	11,377	+34.620%
2025-03-27	15.4700	15.5200	15.4559	15.4559	-0.335%	89,356	+32.701%
2025-03-26	15.5995	15.6050	15.4900	15.5078	-0.225%	1,605	+32.257%
2025-03-25	15.7600	15.7600	15.5050	15.5428	-0.066%	20,804	+31.959%
2025-03-24	15.5600	15.5700	15.5000	15.5531	+1.128%	7,448	+31.871%
2025-03-21	15.3000	15.3800	15.3000	15.3796	-0.456%	4,580	+33.359%
2025-03-20	15.5600	15.5600	15.4000	15.4500	-0.065%	5,448	+32.751%
2025-03-19	15.4120	15.5200	15.3900	15.4600	+0.606%	2,083	+32.666%
2025-03-18	15.3700	15.3800	15.3100	15.3669	-0.473%	8,130	+33.469%
2025-03-17	15.4000	15.4799	15.3500	15.4400	+1.358%	2,624	+32.837%
2025-03-14	15.0900	15.2332	15.0900	15.2332	+1.620%	1,880	+34.641%
2025-03-13	15.1700	15.1700	14.9500	14.9903	-0.467%	12,139	+36.822%
2025-03-12	15.3000	15.3000	14.9400	15.0606	-0.077%	2,483	+36.184%
2025-03-11	15.3400	15.3400	15.0037	15.0722	-1.222%	29,043	+36.079%
2025-03-10	15.4300	15.4300	15.1988	15.2587	-1.487%	4,195	+34.416%
2025-03-07	15.4200	15.4900	15.2900	15.4891	+0.695%	29,215	+32.416%
2025-03-06	15.3598	15.4650	15.3164	15.3822	-0.632%	24,355	+33.337%
2025-03-05	15.3600	15.5300	15.3000	15.4800	+0.805%	58,739	+32.494%
2025-03-04	15.4800	15.5200	15.3564	15.3564	-1.813%	22,927	+33.561%
2025-03-03	15.9390	15.9390	15.6000	15.6400	-1.075%	13,146	+31.139%
2025-02-28	15.4600	15.8200	15.4600	15.8100	+1.087%	16,888	+29.729%
2025-02-27	15.6900	15.7768	15.6050	15.6400	-0.109%	13,635	+31.139%
2025-02-26	15.7100	15.7700	15.6571	15.6571	-0.337%	3,561	+30.996%
2025-02-25	15.7300	15.7750	15.6600	15.7100	+0.104%	12,592	+30.554%
2025-02-24	15.6850	15.7500	15.6600	15.6937	+0.215%	9,730	+30.690%
2025-02-21	15.7900	15.7900	15.6600	15.6600	-1.445%	6,716	+30.971%
2025-02-20	16.0100	16.0100	15.8100	15.8896	-0.316%	11,306	+29.079%
2025-02-19	15.7100	15.9600	15.7100	15.9400	+0.067%	7,099	+28.671%
2025-02-18	16.0000	16.0000	15.8500	15.9293	+0.692%	15,034	+28.757%

.dark-mode .K5pgkK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5pgkK{ color: #333333; background-color: white; border: 2px solid #333333; }ESNEssential 40 Stock ETFstock NASDAQ ETF

ESN
Essential 40 Stock ETF
stock NASDAQ ETF