Dark

ESLG
Eventide Large Cap Growth ETF
stock NYSE ETF

At Close

Aug 7, 2026 10:54:00 AM EDT

28.93USD+0.243%(+0.07)12,340

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 6, 2026 4:10:30 PM EDT

28.80USD-0.209%(-0.06)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	28.8900	29.0100	28.8400	29.0071	+0.720%	12,340	0.000%
2026-08-06	28.8150	28.9000	28.7900	28.7998	-0.509%	39,163	+0.720%
2026-08-05	29.2000	29.2000	28.9200	28.9470	+0.173%	8,634	+0.208%
2026-08-04	28.5701	28.8970	28.5701	28.8970	+2.552%	8,016	+0.381%
2026-08-03	27.9000	28.1779	27.9000	28.1779	+1.559%	4,986	+2.943%
2026-07-31	27.5497	27.7454	27.5250	27.7454	+0.494%	1,919	+4.547%
2026-07-30	27.5400	27.6090	27.4000	27.6090	+1.808%	7,162	+5.064%
2026-07-29	27.6100	27.6300	27.1188	27.1188	-2.010%	3,299	+6.963%
2026-07-28	27.4100	27.7250	27.3600	27.6750	-0.126%	4,521	+4.813%
2026-07-27	27.7400	27.7450	27.5899	27.7100	-0.295%	5,495	+4.681%
2026-07-24	27.8800	27.9900	27.7360	27.7921	-0.387%	2,936	+4.372%
2026-07-23	28.0100	28.0400	27.8400	27.9000	-0.283%	6,066	+3.968%
2026-07-22	27.9400	28.0800	27.9399	27.9793	-0.181%	1,814	+3.673%
2026-07-21	27.9700	28.0600	27.9700	28.0300	+1.049%	4,336	+3.486%
2026-07-20	27.8700	27.8700	27.7389	27.7389	-0.398%	33,551	+4.572%
2026-07-17	27.7100	28.0400	27.6100	27.8497	-0.912%	5,768	+4.156%
2026-07-16	28.0800	28.1900	28.0200	28.1060	-0.650%	2,607	+3.206%
2026-07-15	28.6300	28.6300	27.9800	28.2900	-0.913%	5,541	+2.535%
2026-07-14	28.4800	28.5950	28.4600	28.5508	+0.779%	1,972	+1.598%
2026-07-13	28.5900	28.6200	28.3200	28.3300	-1.208%	2,722	+2.390%
2026-07-10	28.6300	28.6800	28.5300	28.6763	+0.302%	3,634	+1.154%
2026-07-09	28.5500	28.6300	28.5500	28.5900	+1.275%	1,113	+1.459%
2026-07-08	28.0800	28.2300	27.9300	28.2300	+0.071%	2,772	+2.753%
2026-07-07	28.2600	28.2700	28.0300	28.2100	-0.983%	2,924	+2.826%
2026-07-06	28.5300	28.6000	28.4900	28.4900	+1.028%	4,375	+1.815%
2026-07-02	28.5500	28.5500	27.9800	28.2000	-0.774%	2,900	+2.862%
2026-07-01	28.4900	28.6100	28.3950	28.4200	-1.079%	4,117	+2.066%
2026-06-30	28.4100	28.7700	28.4100	28.7300	+1.624%	6,758	+0.964%
2026-06-29	28.0600	28.2709	28.0300	28.2709	+1.475%	3,688	+2.604%
2026-06-26	27.9300	27.9900	27.8600	27.8600	-0.571%	2,992	+4.117%
2026-06-25	27.9300	28.1800	27.9300	28.0200	+1.009%	4,409	+3.523%
2026-06-24	27.7300	27.9000	27.5660	27.7400	+0.370%	3,597	+4.568%
2026-06-23	27.7700	27.7700	27.5899	27.6378	-2.098%	6,653	+4.954%
2026-06-22	28.3300	28.4000	28.1300	28.2300	+0.320%	4,393	+2.753%
2026-06-18	28.0500	28.1600	28.0500	28.1400	+1.773%	3,567	+3.081%
2026-06-17	28.1300	28.1500	27.6399	27.6497	-0.790%	4,190	+4.909%
2026-06-16	28.1200	28.1350	27.8700	27.8700	-1.240%	6,379	+4.080%
2026-06-15	28.2100	28.2200	28.1989	28.2200	+1.988%	2,245	+2.789%
2026-06-12	27.6000	27.7300	27.5100	27.6700	+0.765%	5,096	+4.832%
2026-06-11	27.0900	27.4600	27.0000	27.4600	+2.424%	3,452	+5.634%
2026-06-10	27.3300	27.3800	26.8100	26.8100	-1.876%	5,265	+8.195%
2026-06-09	27.6415	27.6415	26.6200	27.3225	-0.027%	3,572	+6.166%
2026-06-08	27.4300	27.5200	27.3200	27.3300	+0.663%	10,536	+6.136%
2026-06-05	27.5700	27.7200	27.1500	27.1500	-3.535%	7,108	+6.840%
2026-06-04	27.8100	28.1700	27.8100	28.1450	-0.425%	1,825	+3.063%
2026-06-03	28.2900	28.3000	28.1300	28.2650	-0.645%	4,648	+2.626%
2026-06-02	28.4000	28.4500	28.3250	28.4486	+0.139%	4,439	+1.963%
2026-06-01	28.0100	28.4200	28.0100	28.4092	+2.199%	2,913	+2.105%
2026-05-29	27.7200	27.8200	27.6700	27.7979	+1.341%	14,442	+4.350%
2026-05-28	27.2400	27.5299	27.2400	27.4300	+0.605%	3,474	+5.750%
2026-05-27	27.3100	27.3500	27.2500	27.2651	-0.728%	978	+6.389%
2026-05-26	27.4200	27.5100	27.4200	27.4651	+1.142%	1,845	+5.614%
2026-05-22	26.9600	27.2100	26.9600	27.1550	+1.064%	2,098	+6.820%
2026-05-21	26.7100	26.8900	26.7000	26.8690	+0.257%	5,357	+7.957%
2026-05-20	26.5200	26.8000	26.5199	26.8000	+1.570%	2,168	+8.235%
2026-05-19	26.4300	26.5600	26.3199	26.3857	-0.390%	8,873	+9.935%
2026-05-18	26.5200	26.5500	26.2920	26.4889	+0.046%	3,034	+9.507%
2026-05-15	26.5000	26.6800	26.4768	26.4768	-1.702%	3,568	+9.557%
2026-05-14	26.7400	26.9353	26.7400	26.9353	+1.330%	8,263	+7.692%
2026-05-13	26.5200	26.6350	26.5200	26.5817	-0.031%	1,976	+9.124%
2026-05-12	26.5300	26.5900	26.3000	26.5900	-0.413%	6,201	+9.090%
2026-05-11	26.7100	26.7600	26.7004	26.7004	+0.428%	3,487	+8.639%
2026-05-08	26.5100	26.5867	26.5099	26.5867	+0.741%	1,354	+9.104%
2026-05-07	26.6100	26.6600	26.3912	26.3912	-0.567%	4,938	+9.912%
2026-05-06	26.4200	26.5416	26.3400	26.5416	+1.653%	1,986	+9.289%
2026-05-05	26.0400	26.1300	26.0250	26.1100	+0.869%	4,022	+11.096%
2026-05-04	26.0000	26.0600	25.8750	25.8851	-0.246%	3,279	+12.061%
2026-05-01	26.1000	26.1200	25.9489	25.9489	+0.245%	6,200	+11.785%
2026-04-30	25.7350	25.8856	25.7350	25.8856	+0.979%	7,033	+12.059%
2026-04-29	25.6500	25.6500	25.5299	25.6346	-0.493%	1,871	+13.156%
2026-04-28	25.7700	25.7700	25.6400	25.7616	-1.102%	5,794	+12.598%
2026-04-27	25.9400	26.0500	25.9400	26.0486	+0.071%	3,079	+11.358%
2026-04-24	25.8700	26.0800	25.8700	26.0300	+0.708%	7,569	+11.437%
2026-04-23	25.8600	25.8800	25.7600	25.8470	-0.316%	2,781	+12.226%
2026-04-22	25.8600	25.9290	25.8600	25.9290	+1.352%	1,365	+11.871%
2026-04-21	25.7700	25.8300	25.5600	25.5831	-0.169%	6,092	+13.384%
2026-04-20	25.5500	25.6300	25.5500	25.6264	+0.149%	8,882	+13.192%
2026-04-17	25.5600	25.6100	25.5600	25.5884	+1.397%	3,377	+13.360%
2026-04-16	25.2000	25.3000	25.1850	25.2358	+0.365%	2,154	+14.944%
2026-04-15	25.0600	25.1439	24.9800	25.1439	+0.651%	3,470	+15.364%
2026-04-14	24.9400	24.9900	24.9330	24.9812	+0.946%	177,621	+16.116%
2026-04-13	24.5000	24.7472	24.4700	24.7472	+1.611%	3,450	+17.214%
2026-04-10	24.3700	24.4300	24.3549	24.3549	-0.247%	2,950	+19.102%
2026-04-09	24.3600	24.4153	24.2700	24.4153	-0.129%	2,851	+18.807%
2026-04-08	24.5160	24.5400	24.3999	24.4468	+2.572%	2,102	+18.654%
2026-04-07	23.6800	23.8339	23.6400	23.8339	+0.472%	2,299	+21.705%
2026-04-06	23.9100	23.9100	23.6550	23.7220	+0.185%	4,453	+22.279%
2026-04-02	23.4000	23.6783	23.4000	23.6783	+0.417%	9,618	+22.505%
2026-04-01	23.6100	23.7200	23.5800	23.5800	+1.028%	14,820	+23.016%
2026-03-31	23.0500	23.3400	22.8620	23.3400	+2.593%	18,831	+24.281%
2026-03-30	22.9200	22.9300	22.6500	22.7500	-0.644%	9,905	+27.504%
2026-03-27	22.9700	23.1000	22.8975	22.8975	-1.938%	4,026	+26.682%
2026-03-26	23.6300	23.6300	23.3500	23.3500	-1.759%	7,259	+24.227%
2026-03-25	23.7300	23.8800	23.7300	23.7680	+0.424%	4,852	+22.043%
2026-03-24	23.5500	23.7600	23.5300	23.6677	-1.064%	9,049	+22.560%
2026-03-23	24.1100	24.1200	23.9200	23.9222	+1.451%	4,848	+21.256%
2026-03-20	23.9200	23.9500	23.5500	23.5800	-1.815%	10,675	+23.016%
2026-03-19	23.9100	24.1000	23.8350	24.0159	+0.083%	6,475	+20.783%
2026-03-18	24.2100	24.2300	23.9959	23.9959	-0.893%	2,977	+20.884%
2026-03-17	24.3700	24.3700	24.2121	24.2121	+0.114%	6,827	+19.804%
2026-03-16	24.2700	24.2701	24.1500	24.1846	+1.110%	5,030	+19.940%
2026-03-13	23.9400	23.9400	23.9192	23.9192	-0.335%	290	+21.271%
2026-03-12	24.1300	24.1300	23.9997	23.9997	-1.648%	1,257	+20.864%
2026-03-11	24.5400	24.5400	24.3900	24.4018	-0.284%	4,831	+18.873%
2026-03-10	24.6700	24.6700	24.4712	24.4712	-0.392%	2,471	+18.536%
2026-03-09	23.9760	24.5674	23.9600	24.5674	+1.195%	983	+18.072%
2026-03-06	24.4900	24.4900	24.2772	24.2772	-1.428%	2,352	+19.483%
2026-03-05	24.7500	24.7700	24.3850	24.6289	-0.398%	6,890	+17.777%
2026-03-04	24.6400	24.7700	24.6400	24.7273	+1.114%	1,306	+17.308%
2026-03-03	24.3100	24.5400	24.1900	24.4549	-1.466%	6,402	+18.615%
2026-03-02	24.5800	24.8300	24.5800	24.8187	+0.381%	3,580	+16.876%
2026-02-27	24.5500	24.7246	24.5500	24.7246	-0.522%	1,294	+17.321%
2026-02-26	24.7400	24.8544	24.7400	24.8544	-0.394%	166	+16.708%
2026-02-25	24.9000	24.9800	24.9000	24.9526	+0.924%	702	+16.249%
2026-02-24	24.5900	24.7241	24.5900	24.7241	+1.162%	767	+17.323%
2026-02-23	24.5800	24.5800	24.4100	24.4401	-1.447%	1,481	+18.687%
2026-02-20	24.7500	24.8301	24.7500	24.7990	+0.123%	1,544	+16.969%
2026-02-19	24.6600	24.7899	24.6600	24.7685	-0.307%	1,322	+17.113%
2026-02-18	24.7999	24.9700	24.7600	24.8447	+0.672%	6,832	+16.754%
2026-02-17	24.7500	24.7500	24.6100	24.6789	-0.238%	3,467	+17.538%
2026-02-13	24.7700	24.7900	24.7377	24.7377	+0.697%	841	+17.259%
2026-02-12	24.9100	24.9100	24.5664	24.5664	-1.220%	3,243	+18.076%
2026-02-11	24.7500	24.9100	24.7500	24.8698	+0.095%	3,943	+16.636%
2026-02-10	24.8100	25.0100	24.8100	24.8462	+0.063%	42,780	+16.747%
2026-02-09	24.6450	24.8600	24.6450	24.8306	+0.941%	12,283	+16.820%
2026-02-06	24.5992	24.5992	24.5992	24.5992	+3.193%	366	+17.919%
2026-02-05	24.1150	24.1150	23.8380	23.8380	-1.648%	2,967	+21.684%
2026-02-04	24.5400	24.5400	24.0500	24.2374	-1.271%	4,181	+19.679%
2026-02-03	24.7800	24.7800	24.5495	24.5495	-2.292%	3,965	+18.158%
2026-02-02	25.0800	25.2101	25.0800	25.1253	+0.151%	1,155	+15.450%
2026-01-30	25.1400	25.1400	25.0299	25.0875	-0.806%	3,378	+15.624%
2026-01-29	25.4800	25.5000	25.1650	25.2913	-0.943%	3,472	+14.692%
2026-01-28	25.5499	25.5500	25.5300	25.5321	+0.332%	888	+13.610%
2026-01-27	25.4935	25.4935	25.4476	25.4476	+0.187%	2,458	+13.988%
2026-01-26	25.3700	25.4400	25.3700	25.4000	+0.608%	1,959	+14.201%
2026-01-23	25.2900	25.3300	25.2300	25.2464	-0.256%	8,064	+14.896%
2026-01-22	25.2700	25.3600	25.2599	25.3111	+0.736%	4,545	+14.602%
2026-01-21	25.0800	25.2400	24.9200	25.1262	+1.314%	2,645	+15.446%
2026-01-20	25.9500	25.9500	24.7900	24.8004	-2.230%	2,410	+16.962%
2026-01-16	25.4700	25.4700	25.3500	25.3660	+0.241%	2,492	+14.354%
2026-01-15	25.4900	25.4900	25.3049	25.3049	+0.604%	1,425	+14.630%
2026-01-14	25.1400	25.1531	25.0100	25.1531	-1.025%	4,116	+15.322%
2026-01-13	25.4500	25.4800	25.4000	25.4135	-0.150%	5,200	+14.141%
2026-01-12	25.3600	25.4517	25.3400	25.4517	+0.181%	5,506	+13.969%
2026-01-09	25.2600	25.4300	25.2600	25.4058	+0.874%	10,470	+14.175%
2026-01-08	25.3600	25.3600	25.1858	25.1858	-0.882%	13,853	+15.172%
2026-01-07	25.4300	25.5100	25.4100	25.4100	-0.040%	7,858	+14.156%
2026-01-06	25.2100	25.4400	25.2100	25.4202	+1.198%	3,634	+14.110%
2026-01-05	25.0900	25.2300	25.0900	25.1193	+0.533%	935	+15.477%
2026-01-02	25.0425	25.1100	24.9000	24.9861	+0.123%	2,819	+16.093%
2025-12-31	25.0431	25.0600	24.9555	24.9555	-0.679%	4,852	+16.235%
2025-12-30	25.1200	25.1700	25.0960	25.1261	-0.238%	6,489	+15.446%
2025-12-29	25.1900	25.2000	25.1400	25.1860	-0.377%	4,112	+15.172%
2025-12-26	25.2800	25.2900	25.2400	25.2814	+0.278%	828	+14.737%
2025-12-24	25.1700	25.2114	25.1700	25.2114	+0.199%	228	+15.055%
2025-12-23	25.0000	25.1800	25.0000	25.1613	+0.354%	6,088	+15.285%
2025-12-22	25.0000	25.0800	25.0000	25.0725	+0.832%	13,923	+15.693%
2025-12-19	24.7854	24.8657	24.7854	24.8657	+1.281%	757	+16.655%
2025-12-18	24.7200	24.7500	24.5512	24.5512	+0.889%	59,314	+18.149%
2025-12-17	24.5800	24.5800	24.3348	24.3348	-1.748%	526	+19.200%
2025-12-16	24.7350	24.7678	24.6750	24.7678	+0.087%	1,948	+17.116%
2025-12-15	24.8700	24.8700	24.7463	24.7463	-0.668%	120,844	+17.218%
2025-12-12	25.2500	25.2500	24.8840	24.9126	-2.017%	3,897	+16.435%
2025-12-11	25.2400	25.4300	25.2400	25.4255	+0.386%	402	+14.087%
2025-12-10	25.1500	25.3500	25.1000	25.3278	+1.041%	4,420	+14.527%
2025-12-09	25.1700	25.1700	25.0668	25.0668	-0.251%	1,361	+15.719%
2025-12-08	25.1999	25.2000	25.1200	25.1300	-0.273%	2,444	+15.428%
2025-12-05	25.2900	25.2900	25.1989	25.1989	+0.204%	10,059	+15.113%
2025-12-04	25.1500	25.1500	25.1400	25.1475	+0.188%	1,587	+15.348%
2025-12-03	25.0900	25.1003	25.0899	25.1003	+0.369%	382	+15.565%
2025-12-02	25.1700	25.1700	25.0079	25.0079	+0.168%	1,870	+15.992%
2025-12-01	25.0300	25.1100	24.9659	24.9659	-0.485%	3,976	+16.187%
2025-11-28	25.1100	25.1100	25.0876	25.0876	+0.088%	134	+15.623%
2025-11-26	24.9700	25.0655	24.9700	25.0655	+0.711%	695	+15.725%
2025-11-25	24.5300	24.8885	24.5300	24.8885	+1.061%	3,727	+16.548%
2025-11-24	24.4700	24.6300	24.3914	24.6271	+1.468%	1,276	+17.785%
2025-11-21	24.0500	24.4700	24.0500	24.2707	-0.022%	1,777	+19.515%
2025-11-20	25.4100	25.4100	24.2700	24.2760	-1.426%	2,501	+19.489%
2025-11-19	24.4700	24.6700	24.4700	24.6272	+0.782%	951	+17.785%
2025-11-18	24.4300	24.5600	24.3200	24.4360	-0.903%	5,791	+18.706%
2025-11-17	24.9400	24.9458	24.5800	24.6587	-1.428%	6,600	+17.634%
2025-11-14	24.7200	25.2200	24.7200	25.0160	-0.120%	4,368	+15.954%
2025-11-13	25.3790	25.3790	25.0000	25.0460	-1.933%	22,066	+15.815%
2025-11-12	25.6100	25.6100	25.5200	25.5398	+0.055%	27,834	+13.576%
2025-11-11	25.4600	25.6400	25.4400	25.5258	-0.525%	25,680	+13.638%
2025-11-10	25.3384	25.6700	25.3384	25.6604	+2.001%	95,025	+13.042%
2025-11-07	24.8700	25.1569	24.8700	25.1569	+0.210%	1,573	+15.305%
2025-11-06	25.2900	25.2900	25.1043	25.1043	-1.806%	2,434	+15.546%
2025-11-05	25.5600	25.5900	25.5300	25.5661	+0.453%	1,556	+13.459%
2025-11-04	25.5100	25.6500	25.4509	25.4509	-1.463%	2,925	+13.973%
2025-11-03	25.7444	25.8500	25.7444	25.8288	-0.182%	4,463	+12.305%
2025-10-31	25.9500	25.9700	25.7132	25.8759	+0.099%	4,044	+12.101%
2025-10-30	25.9112	26.0199	25.8503	25.8503	-0.274%	3,055	+12.212%
2025-10-29	26.1425	26.1425	25.9214	25.9214	-0.325%	417	+11.904%
2025-10-28	25.9500	26.0100	25.9500	26.0060	+0.334%	3,061	+11.540%
2025-10-27	26.0100	26.0100	25.8599	25.9193	+0.927%	1,530	+11.913%
2025-10-24	25.7500	25.7500	25.6813	25.6813	+0.807%	1,185	+12.950%
2025-10-23	25.3800	25.5000	25.3800	25.4757	+0.990%	1,099	+13.862%
2025-10-22	25.5100	25.5100	25.0700	25.2260	-0.678%	2,514	+14.989%
2025-10-21	25.4291	25.4291	25.3899	25.3982	+0.278%	3,711	+14.209%
2025-10-20	25.3600	25.3600	25.3279	25.3279	+0.779%	571	+14.526%
2025-10-17	25.1000	25.1322	25.0599	25.1322	+0.555%	2,140	+15.418%
2025-10-16	24.9600	24.9936	24.9600	24.9936	-0.538%	240	+16.058%
2025-10-15	25.1289	25.1289	25.1289	25.1289	+0.105%	21	+15.433%
2025-10-14	25.2300	25.2300	25.1026	25.1026	-0.411%	161	+15.554%
2025-10-13	25.2063	25.2063	25.2063	25.2063	+0.885%	4	+15.079%
2025-10-10	25.6400	25.6400	24.9852	24.9852	-2.053%	24,233	+16.097%
2025-10-09	25.5200	25.5600	25.5050	25.5088	-0.240%	2,042	+13.714%
2025-10-08	25.3300	25.5702	25.3300	25.5702	+1.699%	399	+13.441%
2025-10-07	25.3900	25.3900	25.0800	25.1430	-1.117%	5,671	+15.368%
2025-10-06	25.3500	25.4500	25.3400	25.4271	+0.652%	3,206	+14.079%
2025-10-03	25.4000	25.4195	25.2623	25.2623	+0.089%	5,815	+14.824%
2025-10-02	25.1700	25.2500	25.1700	25.2399	+0.245%	2,017	+14.926%
2025-10-01	25.0500	25.1900	25.0500	25.1782	+0.361%	3,157	+15.207%
2025-09-30	24.9945	25.0876	24.9900	25.0876	0.000%	3,191	+15.623%

.dark-mode .Zrr17S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zrr17S{ color: #333333; background-color: white; border: 2px solid #333333; }ESLGEventide Large Cap Growth ETFstock NYSE ETF

ESLG
Eventide Large Cap Growth ETF
stock NYSE ETF