Dark

ESIM
Eventide International ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:45 PM EDT

29.64USD+0.816%(+0.24)23,736

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

29.39USD-0.028%(-0.01)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.5500	29.71000	29.5499	29.6400	+0.845%	23,736	0.000%
2026-08-06	29.4300	29.52000	29.3400	29.3917	-0.147%	83,822	+0.845%
2026-08-05	29.4600	29.62000	29.4350	29.4350	+0.070%	157,917	+0.696%
2026-08-04	29.2400	29.42000	29.2399	29.4145	+1.825%	3,618	+0.767%
2026-08-03	28.7900	28.91000	28.7900	28.8872	+0.027%	2,741	+2.606%
2026-07-31	28.9700	28.97010	28.6500	28.8795	+0.520%	12,803	+2.633%
2026-07-30	28.7250	28.73000	28.7200	28.7300	+1.365%	6,419	+3.167%
2026-07-29	28.1601	29.10981	26.9170	28.3431	-0.742%	67,470	+4.576%
2026-07-28	28.3600	29.79000	28.3597	28.5549	-0.306%	21,241	+3.800%
2026-07-27	29.0200	29.61000	28.2872	28.6425	-0.199%	25,136	+3.483%
2026-07-24	28.7250	29.36000	28.6535	28.6997	-0.348%	4,348	+3.276%
2026-07-23	28.7101	28.82910	28.7101	28.8000	-1.031%	15,253	+2.917%
2026-07-22	29.0700	29.13000	29.0299	29.1000	+0.356%	1,923	+1.856%
2026-07-21	28.8600	30.10500	28.8600	28.9967	+1.069%	32,835	+2.219%
2026-07-20	28.6500	28.69000	28.5400	28.6900	-0.208%	21,732	+3.311%
2026-07-17	28.5700	30.04000	28.5700	28.7499	-0.631%	9,821	+3.096%
2026-07-16	28.9600	29.00500	28.9000	28.9324	-1.287%	3,763	+2.446%
2026-07-15	29.3000	29.30950	29.3000	29.3095	+0.297%	154	+1.128%
2026-07-14	29.3100	30.39500	29.2228	29.2228	+0.977%	28,705	+1.428%
2026-07-13	29.2600	29.26000	28.9400	28.9400	-2.072%	1,608	+2.419%
2026-07-10	29.5000	29.60000	29.4941	29.5523	+0.176%	3,838	+0.297%
2026-07-09	29.5150	29.51500	29.5005	29.5005	+1.060%	432	+0.473%
2026-07-08	29.1200	29.19120	28.9400	29.1912	-0.159%	5,911	+1.537%
2026-07-07	29.4700	29.47000	29.2150	29.2378	-2.098%	6,756	+1.376%
2026-07-06	29.7600	29.94000	29.7600	29.8645	+1.744%	4,173	-0.752%
2026-07-02	29.7100	29.77000	29.2500	29.3525	-0.365%	5,927	+0.979%
2026-07-01	29.6100	29.61000	29.4400	29.4600	-1.068%	3,377	+0.611%
2026-06-30	29.6100	29.80000	29.5900	29.7781	+1.210%	4,182	-0.464%
2026-06-29	29.3200	29.42200	29.2300	29.4220	-0.424%	1,198	+0.741%
2026-06-26	29.4500	29.57000	29.4500	29.5472	-0.652%	7,463	+0.314%
2026-06-25	29.6700	29.92000	29.6700	29.7410	+1.524%	6,643	-0.340%
2026-06-24	29.2600	29.37000	29.1800	29.2945	-0.470%	17,377	+1.179%
2026-06-23	29.5100	29.58000	29.3700	29.4328	-2.831%	5,296	+0.704%
2026-06-22	30.3900	30.39000	30.2750	30.2903	+0.929%	1,622	-2.147%
2026-06-18	29.9100	30.01160	29.9100	30.0116	+1.746%	10,508	-1.238%
2026-06-17	29.8400	29.94000	29.4967	29.4967	-0.315%	4,161	+0.486%
2026-06-16	29.7300	29.74000	29.5900	29.5900	+0.237%	5,746	+0.169%
2026-06-15	29.8000	29.80000	29.5200	29.5200	+0.992%	2,362	+0.407%
2026-06-12	29.2000	29.67000	29.1800	29.2300	+0.069%	21,511	+1.403%
2026-06-11	28.6400	29.20990	28.5900	29.2099	+2.563%	517	+1.472%
2026-06-10	28.7300	28.80000	28.4800	28.4800	-1.521%	5,518	+4.073%
2026-06-09	29.2000	29.20000	28.5600	28.9200	+0.690%	2,675	+2.490%
2026-06-08	28.8500	28.86000	28.7100	28.7219	+0.535%	7,836	+3.197%
2026-06-05	29.0100	29.01000	28.5691	28.5691	-3.001%	1,048	+3.748%
2026-06-04	29.3700	29.48000	29.3700	29.4530	+0.070%	572	+0.635%
2026-06-03	29.3800	29.48000	29.3600	29.4324	-0.506%	7,640	+0.705%
2026-06-02	29.4900	29.61000	29.4750	29.5820	+0.262%	5,473	+0.196%
2026-06-01	29.4600	30.45000	29.3897	29.5047	+0.047%	10,179	+0.459%
2026-05-29	29.6200	29.67000	29.4701	29.4908	+0.751%	8,020	+0.506%
2026-05-28	29.1300	29.28000	29.1300	29.2710	+0.214%	2,179	+1.261%
2026-05-27	29.4100	29.41000	29.2084	29.2084	-0.050%	1,003	+1.478%
2026-05-26	29.1800	29.28000	29.1800	29.2230	+1.957%	1,108	+1.427%
2026-05-22	28.7000	28.70000	28.6500	28.6621	+0.127%	594	+3.412%
2026-05-21	28.4700	29.31000	28.4400	28.6258	+1.089%	2,534	+3.543%
2026-05-20	28.0100	28.31730	28.0100	28.3173	+1.397%	128	+4.671%
2026-05-19	27.9600	27.98270	27.9000	27.9272	-0.490%	4,310	+6.133%
2026-05-18	28.0900	28.09000	28.0400	28.0646	+0.553%	2,195	+5.613%
2026-05-15	27.8900	28.00000	27.8200	27.9102	-1.917%	1,216	+6.198%
2026-05-14	28.2300	28.53000	28.2300	28.4556	+0.699%	3,946	+4.162%
2026-05-13	28.1200	28.28000	28.0800	28.2581	+0.723%	3,066	+4.890%
2026-05-12	28.1500	28.15000	27.9600	28.0552	-1.166%	375	+5.649%
2026-05-11	28.4700	28.47000	28.3863	28.3863	+0.198%	529	+4.417%
2026-05-08	28.3700	29.03000	28.2950	28.3302	+0.712%	9,631	+4.623%
2026-05-07	28.5000	28.50000	28.1100	28.1300	-1.055%	2,694	+5.368%
2026-05-06	28.3300	28.43000	28.2000	28.4300	+2.487%	1,117	+4.256%
2026-05-05	27.7000	29.93500	27.5550	27.7400	+1.020%	16,251	+6.849%
2026-05-04	27.5700	27.64000	27.3700	27.4600	-0.109%	3,294	+7.939%
2026-05-01	27.5100	27.59000	27.4900	27.4900	-0.030%	1,418	+7.821%
2026-04-30	27.4200	29.52500	27.3800	27.4982	+2.452%	2,461	+7.789%
2026-04-29	26.9000	26.90000	26.7100	26.8400	-0.390%	3,639	+10.432%
2026-04-28	27.0000	27.00000	26.8999	26.9450	-0.814%	1,665	+10.002%
2026-04-27	27.2600	27.36000	27.1200	27.1661	-0.241%	54,884	+9.107%
2026-04-24	27.3000	27.30000	27.1800	27.2316	+0.523%	54,973	+8.844%
2026-04-23	27.2100	27.85990	27.0100	27.0900	-0.551%	24,303	+9.413%
2026-04-22	27.2250	27.24000	27.1700	27.2400	+0.536%	1,733	+8.811%
2026-04-21	27.4200	27.47000	27.0948	27.0948	-1.495%	13,924	+9.394%
2026-04-20	27.4450	27.52000	27.4450	27.5060	+0.173%	3,396	+7.758%
2026-04-17	27.5450	27.57500	27.4586	27.4586	+1.054%	1,898	+7.944%
2026-04-16	27.2000	27.20000	27.1387	27.1721	-0.056%	1,477	+9.082%
2026-04-15	27.1200	27.18730	27.0900	27.1873	-0.083%	1,544	+9.021%
2026-04-14	27.1800	27.21000	27.1500	27.2100	+0.909%	6,566	+8.931%
2026-04-13	26.7600	26.96500	26.7500	26.9650	+0.821%	395	+9.920%
2026-04-10	26.8800	26.89000	26.7350	26.7453	+0.351%	9,946	+10.823%
2026-04-09	26.3100	26.76000	26.1000	26.6517	+0.535%	74,692	+11.212%
2026-04-08	26.5400	26.60500	26.4800	26.5100	+3.393%	2,497	+11.807%
2026-04-07	25.5000	25.64000	25.5000	25.6400	-0.120%	643	+15.601%
2026-04-06	25.6900	25.69000	25.6199	25.6708	+0.626%	1,643	+15.462%
2026-04-02	25.2500	25.58000	25.2500	25.5112	-0.491%	5,176	+16.184%
2026-04-01	25.6898	25.83000	25.6100	25.6370	+1.633%	16,069	+15.614%
2026-03-31	24.9300	25.22500	24.8500	25.2250	+2.754%	17,658	+17.502%
2026-03-30	24.6100	24.63000	24.5000	24.5489	-0.329%	3,673	+20.739%
2026-03-27	24.8500	24.85000	24.6300	24.6300	-0.843%	7,824	+20.341%
2026-03-26	25.2100	25.21000	24.8394	24.8394	-1.962%	2,336	+19.327%
2026-03-25	25.3500	25.35000	25.2999	25.3364	+1.132%	1,623	+16.986%
2026-03-24	24.9399	25.12500	24.9100	25.0527	-0.379%	7,621	+18.311%
2026-03-23	25.2600	25.33000	25.1480	25.1480	+1.778%	3,079	+17.862%
2026-03-20	25.1100	25.17000	24.6500	24.7086	-2.240%	5,048	+19.958%
2026-03-19	25.0000	25.33000	24.8100	25.2748	-0.443%	183,704	+17.271%
2026-03-18	25.7200	25.72000	25.3500	25.3873	-1.485%	22,618	+16.751%
2026-03-17	25.8700	25.90000	25.7700	25.7700	+0.696%	12,543	+15.017%
2026-03-16	25.6190	25.63000	25.4800	25.5920	+1.761%	3,524	+15.817%
2026-03-13	25.7300	25.73000	25.1000	25.1491	-1.876%	216,879	+17.857%
2026-03-12	25.7550	25.75500	25.6300	25.6300	-1.792%	7,132	+15.646%
2026-03-11	26.2300	26.23500	26.0978	26.0978	-0.390%	2,988	+13.573%
2026-03-10	26.2200	26.44000	26.1850	26.2000	+0.153%	18,857	+13.130%
2026-03-09	25.5850	26.16000	25.5850	26.1600	+0.288%	7,702	+13.303%
2026-03-06	26.0000	26.17000	26.0000	26.0850	-0.742%	5,168	+13.629%
2026-03-05	26.4800	26.48000	26.0950	26.2800	-1.647%	242,561	+12.785%
2026-03-04	26.6000	26.77000	26.6000	26.7200	+1.174%	20,559	+10.928%
2026-03-03	26.2100	26.48000	26.0700	26.4100	-3.207%	20,791	+12.230%
2026-03-02	27.1400	28.99900	27.1300	27.2850	-1.284%	97,994	+8.631%
2026-02-27	27.5404	27.77000	27.5404	27.6399	+0.137%	19,144	+7.236%
2026-02-26	27.5900	27.63000	27.5900	27.6021	-0.413%	1,544	+7.383%
2026-02-25	27.7167	27.71670	27.7167	27.7167	+0.532%	188	+6.939%
2026-02-24	27.4800	27.63000	27.4800	27.5700	+0.973%	43,252	+7.508%
2026-02-23	27.4000	27.46000	27.3042	27.3042	-0.334%	3,616	+8.555%
2026-02-20	27.2124	27.41000	27.2124	27.3957	+0.860%	3,818	+8.192%
2026-02-19	27.1690	27.16900	27.1621	27.1621	-0.032%	149	+9.123%
2026-02-18	27.3100	27.32000	27.1707	27.1707	+0.003%	4,120	+9.088%
2026-02-17	27.0850	27.17000	27.0850	27.1700	+0.173%	394	+9.091%
2026-02-13	27.1200	27.20000	27.1200	27.1231	-0.125%	1,919	+9.280%
2026-02-12	27.4100	27.41000	27.1571	27.1571	-0.653%	2,659	+9.143%
2026-02-11	27.3400	27.34000	27.2104	27.3356	+0.471%	3,916	+8.430%
2026-02-10	27.2200	27.28000	27.2075	27.2075	+0.627%	2,022	+8.941%
2026-02-09	27.0150	27.07000	26.8800	27.0379	+0.873%	3,505	+9.624%
2026-02-06	26.8040	26.80400	26.8040	26.8040	+1.598%	143	+10.581%
2026-02-05	26.4790	26.48000	26.3825	26.3825	-0.478%	702	+12.347%
2026-02-04	26.6000	26.61000	26.4150	26.5091	+0.417%	3,635	+11.811%
2026-02-03	26.3900	26.39910	26.2600	26.3991	-0.258%	6,963	+12.277%
2026-02-02	26.4400	26.47000	26.4128	26.4675	+0.072%	8,168	+11.986%
2026-01-30	26.5300	26.53000	26.4485	26.4485	-0.883%	1,755	+12.067%
2026-01-29	26.7500	26.99600	26.4950	26.6842	+0.256%	10,423	+11.077%
2026-01-28	26.5746	26.61610	26.5746	26.6161	-0.635%	341	+11.361%
2026-01-27	26.7200	26.78630	26.7200	26.7863	+1.310%	308	+10.654%
2026-01-26	26.4900	26.49000	26.4400	26.4400	+0.227%	2,589	+12.103%
2026-01-23	26.2600	26.38000	26.2599	26.3800	+0.473%	9,198	+12.358%
2026-01-22	26.3100	26.32000	26.2559	26.2559	+0.655%	13,007	+12.889%
2026-01-21	26.0850	26.08500	26.0850	26.0850	+0.501%	991	+13.629%
2026-01-20	25.9000	26.00000	25.9000	25.9549	-0.805%	3,350	+14.198%
2026-01-16	26.1500	26.21000	26.1100	26.1655	+0.291%	3,540	+13.279%
2026-01-15	26.0897	26.08970	26.0897	26.0897	+0.398%	142	+13.608%
2026-01-14	26.0099	26.00990	25.9580	25.9863	+0.018%	3,051	+14.060%
2026-01-13	26.0400	26.04000	25.9817	25.9817	-0.599%	4,373	+14.080%
2026-01-12	26.0900	26.13830	26.0762	26.1383	+0.357%	8,279	+13.397%
2026-01-09	26.0400	26.08000	26.0300	26.0453	+0.769%	2,323	+13.802%
2026-01-08	25.8400	25.84660	25.8000	25.8466	-0.129%	6,966	+14.677%
2026-01-07	25.9700	25.97000	25.8800	25.8800	+0.097%	1,963	+14.529%
2026-01-06	25.8300	25.85500	25.8300	25.8550	+0.345%	315	+14.639%
2026-01-05	25.8000	25.80000	25.7660	25.7660	+0.840%	947	+15.035%
2026-01-02	25.5300	25.63000	25.5200	25.5514	+0.638%	17,866	+16.001%
2025-12-31	25.4300	25.43000	25.3800	25.3894	-0.356%	934	+16.742%
2025-12-30	25.5000	25.54500	25.3900	25.4800	+0.079%	4,799	+16.327%
2025-12-29	25.4500	25.48000	25.3800	25.4600	+0.047%	5,986	+16.418%
2025-12-26	25.4400	25.45000	25.4400	25.4480	-0.067%	7,735	+16.473%
2025-12-24	25.4800	25.48000	25.4650	25.4650	+0.031%	421	+16.395%
2025-12-23	25.4500	25.49000	25.4400	25.4572	+0.641%	3,201	+16.431%
2025-12-22	25.2800	25.53000	25.2500	25.2950	+0.557%	36,985	+17.177%
2025-12-19	25.1650	25.19000	25.1550	25.1550	+0.620%	15,725	+17.829%
2025-12-18	25.0900	25.09000	25.0000	25.0000	+0.634%	102,940	+18.560%
2025-12-17	25.0800	25.08000	24.8400	24.8425	0.000%	6,928	+19.312%

.dark-mode .SnWYcW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SnWYcW{ color: #333333; background-color: white; border: 2px solid #333333; }ESIMEventide International ETFstock NYSE ETF

ESIM
Eventide International ETF
stock NYSE ETF