Dark

ESSC
Eventide Small Cap ETF
stock NYSE ETF

Market Open

Jul 1, 2026 2:01:51 PM EDT

31.71USD-0.126%(-0.04)388,641

30.83Bid 32.84Ask 2.01Spread

Pre-market

0.00USD-100.000%(-31.75)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

31.79USD+0.141%(+0.04)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	31.9000	31.9000	31.7100	31.7100	-0.126%	388,641	0.000%
2026-06-30	31.7100	31.8000	31.7100	31.7500	+0.698%	3,618	-0.126%
2026-06-29	31.5300	31.5300	31.5300	31.5300	+0.961%	487	+0.571%
2026-06-25	31.2500	31.2500	31.1300	31.2300	+1.068%	1,890	+1.537%
2026-06-24	30.9900	30.9900	30.9000	30.9000	+1.079%	2,529	+2.621%
2026-06-23	30.7200	30.7200	30.5700	30.5700	-0.779%	2,519	+3.729%
2026-06-22	30.8100	30.8100	30.8100	30.8100	+0.752%	2,155	+2.921%
2026-06-18	30.4100	30.5800	30.4100	30.5800	+0.957%	2,858	+3.695%
2026-06-16	30.2900	30.2900	30.2900	30.2900	-0.395%	4,228	+4.688%
2026-06-15	30.4300	30.4300	30.4100	30.4100	+0.099%	6,802	+4.275%
2026-06-12	30.3900	30.4500	30.3800	30.3800	+1.571%	3,321	+4.378%
2026-06-09	29.6200	29.9100	29.6200	29.9100	+1.184%	3,583	+6.018%
2026-06-08	29.5600	29.5600	29.5600	29.5600	+0.442%	1,134	+7.273%
2026-06-05	29.4300	29.4300	29.4300	29.4300	-2.485%	1,325	+7.747%
2026-06-04	30.1100	30.1800	30.1100	30.1800	+0.869%	3,726	+5.070%
2026-06-02	29.9300	29.9300	29.9200	29.9200	+0.100%	5,216	+5.983%
2026-05-29	29.8900	29.8900	29.8900	29.8900	-0.532%	4,394	+6.089%
2026-05-26	30.0500	30.0500	30.0500	30.0500	+2.037%	1,629	+5.524%
2026-05-22	29.4800	29.4800	29.4500	29.4500	+1.833%	11,319	+7.674%
2026-05-20	28.9200	28.9200	28.9200	28.9200	+2.119%	1,540	+9.647%
2026-05-19	28.2700	28.3200	28.2700	28.3200	-1.358%	7,196	+11.970%
2026-05-18	29.0700	29.0700	28.7100	28.7100	-1.340%	2,651	+10.449%
2026-05-15	29.1000	29.1000	29.1000	29.1000	-0.919%	1,997	+8.969%
2026-05-13	29.3700	29.3700	29.3700	29.3700	-0.170%	2,323	+7.967%
2026-05-12	29.3600	29.4200	29.3600	29.4200	-1.341%	2,951	+7.784%
2026-05-07	29.8200	29.8200	29.8200	29.8200	+3.076%	4,538	+6.338%
2026-04-30	28.8800	28.9300	28.8800	28.9300	+0.731%	6,425	+9.609%
2026-04-28	28.7600	28.7600	28.7200	28.7200	-0.347%	4,494	+10.411%
2026-04-24	28.8200	28.8400	28.8200	28.8200	+0.104%	9,404	+10.028%
2026-04-22	28.7800	28.7900	28.7800	28.7900	+0.314%	4,809	+10.142%
2026-04-21	28.7300	28.7300	28.7000	28.7000	-0.829%	5,862	+10.488%
2026-04-20	28.9400	28.9400	28.9400	28.9400	+2.624%	4,098	+9.572%
2026-04-16	28.2000	28.2000	28.2000	28.2000	+0.511%	4,902	+12.447%
2026-04-14	28.0567	28.0567	28.0567	28.0567	+2.509%	35,996	+13.021%
2026-04-10	27.3700	27.3700	27.3700	27.3700	-0.545%	1,835	+15.857%
2026-04-09	27.5100	27.5200	27.5100	27.5200	+0.622%	1,143	+15.225%
2026-04-08	27.7500	27.7500	27.3500	27.3500	+2.858%	1,873	+15.941%
2026-04-07	26.6000	26.6000	26.5900	26.5900	+0.264%	6,997	+19.255%
2026-04-06	26.5000	26.5200	26.5000	26.5200	+0.265%	11,143	+19.570%
2026-04-02	26.3000	26.4500	26.3000	26.4500	+0.189%	8,907	+19.887%
2026-04-01	26.6900	26.6900	26.4000	26.4000	+0.917%	9,336	+20.114%
2026-03-31	26.1600	26.1600	26.1600	26.1600	+3.440%	8,016	+21.216%
2026-03-30	25.2900	25.2900	25.2900	25.2900	-1.250%	12,898	+25.386%
2026-03-27	25.8300	25.8300	25.6000	25.6100	-3.066%	15,249	+23.819%
2026-03-25	26.4200	26.4200	26.4200	26.4200	+0.648%	1,632	+20.023%
2026-03-24	26.1800	26.2500	26.1800	26.2500	+0.962%	2,116	+20.800%
2026-03-23	26.1200	26.1200	26.0000	26.0000	+0.347%	3,067	+21.962%
2026-03-19	25.9100	25.9100	25.9100	25.9100	+0.817%	1,379	+22.385%
2026-03-18	25.7000	25.7000	25.7000	25.7000	-1.495%	2,101	+23.385%
2026-03-17	26.0900	26.0900	26.0900	26.0900	-0.685%	1,876	+21.541%
2026-03-10	26.2700	26.2700	26.2700	26.2700	-1.794%	2,563	+20.708%
2026-03-05	26.7500	26.7500	26.7500	26.7500	-1.799%	2,200	+18.542%
2026-03-04	27.2500	27.2500	27.2400	27.2400	+0.777%	6,686	+16.410%
2026-03-03	27.0300	27.0300	27.0300	27.0300	-1.458%	1,642	+17.314%
2026-03-02	27.4300	27.4300	27.4300	27.4300	-0.508%	3,232	+15.603%
2026-02-26	27.5700	27.5700	27.5700	27.5700	+1.510%	4,844	+15.016%
2026-02-23	27.1600	27.1600	27.1600	27.1600	-2.126%	1,877	+16.753%
2026-02-20	27.7500	27.7500	27.7500	27.7500	-0.431%	8,489	+14.270%
2026-02-11	27.8700	27.8700	27.8700	27.8700	-0.429%	8,146	+13.778%
2026-02-10	28.1000	28.1400	27.9825	27.9900	+0.431%	5,816	+13.290%
2026-02-09	27.8600	27.8700	27.8600	27.8700	+0.144%	7,046	+13.778%
2026-02-06	27.7500	27.8300	27.7500	27.8300	+3.342%	7,384	+13.942%
2026-02-05	26.8699	26.9300	26.8699	26.9300	-1.355%	2,094	+17.750%
2026-02-04	27.3000	27.3000	27.3000	27.3000	+1.638%	8,406	+16.154%
2026-01-30	26.8600	26.8600	26.8600	26.8600	-1.250%	4,750	+18.057%
2026-01-29	27.2000	27.2000	27.2000	27.2000	+0.369%	31,597	+16.581%
2026-01-28	27.1000	27.1000	27.1000	27.1000	-0.623%	28,361	+17.011%
2026-01-27	27.2700	27.2700	27.2700	27.2700	-0.329%	6,780	+16.282%
2026-01-23	27.3600	27.3600	27.3600	27.3600	-1.653%	4,861	+15.899%
2026-01-22	28.0200	28.0200	27.8200	27.8200	+1.348%	5,752	+13.983%
2026-01-15	27.4500	27.4500	27.4500	27.4500	+2.083%	1,160	+15.519%
2026-01-08	26.8568	26.8900	26.8568	26.8900	+1.242%	12,908	+17.925%
2026-01-07	26.5600	26.5600	26.5600	26.5600	+2.548%	257,525	+19.390%
2025-12-31	25.9000	25.9000	25.9000	25.9000	-0.652%	2,082	+22.432%
2025-12-30	26.1000	26.1000	26.0700	26.0700	-1.399%	44,922	+21.634%
2025-12-26	26.4200	26.4400	26.4200	26.4400	+0.076%	6,232	+19.932%
2025-12-23	26.4200	26.4200	26.4200	26.4200	-0.527%	5,082	+20.023%
2025-12-22	26.5600	26.5600	26.5600	26.5600	-0.710%	24,093	+19.390%
2025-12-11	26.7500	26.7500	26.7500	26.7500	+2.060%	1,383	+18.542%
2025-12-09	26.2100	26.2100	26.2100	26.2100	+2.064%	379	+20.984%
2025-12-01	25.6800	25.6800	25.6800	25.6800	-0.078%	844	+23.481%
2025-11-25	25.7000	25.7000	25.7000	25.7000	+2.106%	286	+23.385%
2025-11-24	25.1700	25.1700	25.1700	25.1700	+0.399%	1,410	+25.983%
2025-11-10	25.0700	25.0700	25.0700	25.0700	+1.601%	875	+26.486%
2025-11-07	24.6750	24.6750	24.6750	24.6750	-2.931%	1,045	+28.511%
2025-10-15	25.4200	25.4200	25.4200	25.4200	+1.843%	4,817	+24.744%
2025-10-07	24.9600	24.9600	24.9600	24.9600	-1.925%	2,910	+27.043%
2025-10-03	25.4500	25.4500	25.4500	25.4500	+248.630%	2,894	+24.597%
2022-11-11	9.9100	9.9100	6.7200	7.3000	-26.854%	418,384	+334.384%
2022-11-10	10.5000	10.5950	8.8100	9.9800	-7.593%	240,506	+217.735%
2022-11-09	9.6700	11.8799	9.4900	10.8000	+11.340%	201,477	+193.611%
2022-11-08	10.7500	10.8300	9.3600	9.7000	-3.960%	108,559	+226.907%
2022-11-07	9.1000	10.4200	8.3700	10.1000	+9.071%	313,080	+213.960%
2022-11-04	7.8002	9.4100	7.8002	9.2600	+16.478%	411,438	+242.441%
2022-11-03	8.6400	8.6600	7.7800	7.9500	-7.343%	83,648	+298.868%
2022-11-02	9.1500	9.1700	8.0700	8.5800	-17.261%	271,689	+269.580%
2022-11-01	10.3600	10.3950	10.3500	10.3700	+0.097%	78,390	+205.786%
2022-10-31	10.4000	10.4000	10.3600	10.3600	-0.385%	257,641	+206.081%
2022-10-28	10.3800	10.4000	10.3800	10.4000	+0.096%	127,036	+204.904%
2022-10-27	10.3800	10.3935	10.3600	10.3900	+0.119%	274,480	+205.197%
2022-10-26	10.3701	10.3900	10.3600	10.3777	-0.022%	82,253	+205.559%
2022-10-25	10.3700	10.3920	10.3700	10.3800	+0.096%	198,600	+205.491%
2022-10-24	10.3700	10.4100	10.3700	10.3700	-0.192%	108,985	+205.786%
2022-10-21	10.3700	10.4200	10.3400	10.3900	-0.096%	80,227	+205.197%
2022-10-20	10.4000	10.4000	10.4000	10.4000	+0.289%	111	+204.904%
2022-10-19	10.4200	10.4300	10.3700	10.3700	-0.480%	1,872	+205.786%
2022-10-18	10.4000	10.4200	10.4000	10.4200	+0.289%	91,110	+204.319%
2022-10-17	10.3900	10.3900	10.3900	10.3900	+0.193%	380	+205.197%
2022-10-14	10.3900	10.4100	10.3700	10.3700	0.000%	31,302	+205.786%
2022-10-13	10.3900	10.3900	10.3520	10.3700	+0.097%	27,069	+205.786%
2022-10-12	10.3600	10.3600	10.3400	10.3600	-0.097%	11,585	+206.081%
2022-10-11	10.3701	10.3701	10.3701	10.3701	+0.001%	1,002	+205.783%
2022-10-10	10.3700	10.3700	10.3700	10.3700	0.000%	1,963	+205.786%
2022-10-07	10.3700	10.3800	10.3600	10.3700	-0.192%	14,554	+205.786%
2022-10-06	10.3700	10.4150	10.3700	10.3900	+0.377%	151,575	+205.197%
2022-10-05	10.3700	10.3700	10.3510	10.3510	-0.087%	3,345	+206.347%
2022-10-04	10.3700	10.3700	10.3600	10.3600	-0.193%	1,615	+206.081%
2022-10-03	10.3800	10.3800	10.3700	10.3800	+0.096%	8,241	+205.491%
2022-09-30	10.3700	10.3800	10.3600	10.3700	+0.290%	7,201	+205.786%
2022-09-29	10.3400	10.3700	10.3400	10.3400	-0.241%	8,294	+206.673%
2022-09-28	10.3410	10.4000	10.3400	10.3650	+0.242%	4,399	+205.933%
2022-09-27	10.3500	10.3500	10.3400	10.3400	-0.100%	10,563	+206.673%
2022-09-26	10.3701	10.3800	10.3500	10.3504	-0.093%	6,763	+206.365%
2022-09-23	10.3500	10.3900	10.3500	10.3600	+0.097%	54,472	+206.081%
2022-09-22	10.3100	10.3503	10.3100	10.3500	+0.097%	11,848	+206.377%
2022-09-21	10.3400	10.3400	10.3400	10.3400	-0.481%	112	+206.673%
2022-09-20	10.3900	10.4000	10.3300	10.3900	0.000%	7,254	+205.197%
2022-09-19	10.3400	10.3900	10.3400	10.3900	+0.290%	12,987	+205.197%
2022-09-16	10.3700	10.3900	10.3600	10.3600	-0.193%	6,459	+206.081%
2022-09-15	10.3500	10.3900	10.3500	10.3800	+0.290%	4,569	+205.491%
2022-09-14	10.3800	10.3800	10.3500	10.3500	-0.289%	1,245	+206.377%
2022-09-12	10.3500	10.3800	10.3500	10.3800	+0.290%	793	+205.491%
2022-09-09	10.3900	10.3900	10.3500	10.3500	-0.289%	1,704	+206.377%
2022-09-08	10.3500	10.3800	10.3500	10.3800	+0.193%	2,605	+205.491%
2022-09-07	10.3401	10.4300	10.3400	10.3600	+0.290%	114,600	+206.081%
2022-09-06	10.3500	10.3680	10.3300	10.3300	0.000%	56,576	+206.970%
2022-09-02	10.2800	10.3700	10.2800	10.3300	+0.486%	141,466	+206.970%
2022-09-01	10.2900	10.3000	10.2700	10.2800	-0.194%	18,535	+208.463%
2022-08-31	10.2900	10.3000	10.2800	10.3000	+0.097%	23,350	+207.864%
2022-08-30	10.2900	10.3085	10.2900	10.2900	0.000%	4,835	+208.163%
2022-08-29	10.3000	10.3050	10.2800	10.2900	0.000%	37,612	+208.163%
2022-08-26	10.3150	10.3150	10.2700	10.2900	-0.097%	45,551	+208.163%
2022-08-25	10.3200	10.3300	10.3000	10.3000	-0.194%	2,744	+207.864%
2022-08-24	10.3000	10.3400	10.3000	10.3200	+0.097%	49,090	+207.267%
2022-08-23	10.3100	10.3250	10.3000	10.3100	-0.386%	86,353	+207.565%
2022-08-22	10.3400	10.3600	10.3300	10.3500	0.000%	24,923	+206.377%
2022-08-19	10.3300	10.3500	10.3220	10.3500	+0.097%	31,178	+206.377%
2022-08-18	10.3400	10.3450	10.3300	10.3400	0.000%	95,103	+206.673%
2022-08-17	10.3200	10.3500	10.3200	10.3400	+0.194%	186,705	+206.673%
2022-08-16	10.3201	10.3300	10.3100	10.3200	+0.097%	159,084	+207.267%
2022-08-15	10.3000	10.3300	10.2998	10.3100	0.000%	80,968	+207.565%
2022-08-12	10.3000	10.3200	10.3000	10.3100	0.000%	28,479	+207.565%
2022-08-11	10.3400	10.3400	10.2901	10.3100	-0.097%	41,294	+207.565%
2022-08-10	10.3160	10.3500	10.3000	10.3200	+0.097%	30,522	+207.267%
2022-08-09	10.3050	10.3300	10.3050	10.3100	+0.097%	78,460	+207.565%
2022-08-08	10.3100	10.3300	10.2900	10.3000	-0.290%	123,939	+207.864%
2022-08-05	10.2900	10.3300	10.2900	10.3300	+0.291%	11,377	+206.970%
2022-08-04	10.3000	10.3100	10.2900	10.3000	0.000%	31,183	+207.864%
2022-08-03	10.2600	10.3100	10.2600	10.3000	+0.097%	23,961	+207.864%
2022-08-02	10.2790	10.3000	10.2790	10.2900	+0.195%	28,295	+208.163%
2022-08-01	10.2600	10.2900	10.2600	10.2700	+0.097%	26,601	+208.763%
2022-07-29	10.2650	10.2700	10.2600	10.2600	0.000%	12,909	+209.064%
2022-07-28	10.2773	10.2800	10.2600	10.2600	-0.097%	7,889	+209.064%
2022-07-27	10.2700	10.2800	10.2700	10.2700	-0.097%	2,745	+208.763%
2022-07-26	10.2501	10.2900	10.2500	10.2800	+0.293%	15,162	+208.463%
2022-07-25	10.2500	10.2700	10.2500	10.2500	-0.097%	2,259	+209.366%
2022-07-22	10.2800	10.2800	10.2600	10.2600	0.000%	16,329	+209.064%
2022-07-21	10.2300	10.2900	10.2300	10.2600	-0.195%	24,026	+209.064%
2022-07-20	10.2200	10.3000	10.2200	10.2800	+0.489%	130,968	+208.463%
2022-07-19	10.2300	10.2400	10.2200	10.2300	+0.098%	18,455	+209.971%
2022-07-18	10.2300	10.2500	10.2100	10.2200	0.000%	110,795	+210.274%
2022-07-15	10.2400	10.2400	10.2100	10.2200	-0.098%	57,860	+210.274%
2022-07-14	10.2100	10.2400	10.2100	10.2300	+0.196%	16,480	+209.971%
2022-07-13	10.2100	10.2300	10.2100	10.2100	-0.196%	9,460	+210.578%
2022-07-12	10.2101	10.2300	10.2000	10.2300	+0.098%	14,798	+209.971%
2022-07-11	10.2100	10.2500	10.2000	10.2200	+0.098%	51,377	+210.274%
2022-07-08	10.2000	10.2200	10.2000	10.2100	0.000%	15,754	+210.578%
2022-07-07	10.2000	10.2300	10.2000	10.2100	+0.098%	9,456	+210.578%
2022-07-06	10.2100	10.2100	10.2000	10.2000	-0.098%	2,902	+210.882%
2022-07-05	10.2100	10.2200	10.2000	10.2100	-0.049%	26,138	+210.578%
2022-07-01	10.2918	10.2972	10.1900	10.2150	-0.536%	23,207	+210.426%
2022-06-30	10.2550	10.2700	10.2500	10.2700	0.000%	8,430	+208.763%
2022-06-29	10.2201	10.3234	10.2201	10.2700	+0.097%	4,773	+208.763%
2022-06-28	10.2200	10.2900	10.2200	10.2600	-0.388%	4,980	+209.064%
2022-06-27	10.2900	10.3000	10.2500	10.3000	0.000%	9,093	+207.864%
2022-06-24	10.3600	10.3600	10.2900	10.3000	-0.387%	12,002	+207.864%
2022-06-23	10.2000	10.3700	10.2000	10.3400	+1.273%	137,083	+206.673%
2022-06-22	10.1900	10.2300	10.1900	10.2100	+0.098%	32,255	+210.578%
2022-06-21	10.1700	10.2400	10.1700	10.2000	+0.295%	76,477	+210.882%
2022-06-17	10.1600	10.1800	10.1600	10.1700	0.000%	71,266	+211.799%
2022-06-16	10.1600	10.1800	10.1600	10.1700	+0.098%	207,348	+211.799%
2022-06-15	10.1500	10.1900	10.1400	10.1600	-0.098%	76,894	+212.106%
2022-06-14	10.1900	10.2000	10.1500	10.1700	-0.098%	78,128	+211.799%
2022-06-13	10.1900	10.2200	10.1700	10.1800	-0.294%	68,868	+211.493%
2022-06-10	10.2100	10.2400	10.2100	10.2100	-0.098%	28,788	+210.578%
2022-06-09	10.2400	10.2400	10.2150	10.2200	-0.098%	26,187	+210.274%
2022-06-08	10.1900	10.2400	10.1900	10.2300	-0.098%	25,243	+209.971%
2022-06-07	10.2356	10.2500	10.2200	10.2400	0.000%	62,015	+209.668%
2022-06-06	10.2400	10.2600	10.2100	10.2400	-0.195%	110,850	+209.668%
2022-06-03	10.2700	10.2800	10.2500	10.2600	0.000%	17,212	+209.064%
2022-06-02	10.2600	10.2700	10.2501	10.2600	0.000%	19,120	+209.064%
2022-06-01	10.2700	10.2800	10.2600	10.2600	-0.097%	49,570	+209.064%
2022-05-31	10.2800	10.3000	10.2700	10.2700	-0.097%	46,572	+208.763%
2022-05-27	10.2800	10.3000	10.2800	10.2800	0.000%	44,687	+208.463%
2022-05-26	10.2800	10.3200	10.2750	10.2800	-0.097%	66,469	+208.463%
2022-05-25	10.3300	10.3300	10.2900	10.2900	-0.194%	54,006	+208.163%
2022-05-24	10.3000	10.3200	10.2600	10.3100	+0.097%	60,047	+207.565%
2022-05-23	10.3000	10.3700	10.2900	10.3000	-0.290%	95,844	+207.864%
2022-05-20	10.3728	10.3800	10.3100	10.3300	-0.673%	159,431	+206.970%
2022-05-19	10.3400	10.4200	10.3200	10.4000	+0.245%	103,727	+204.904%
2022-05-18	10.5000	10.5000	10.3400	10.3746	-0.626%	127,704	+205.650%
2022-05-17	10.4700	10.4965	10.4279	10.4400	-0.191%	31,120	+203.736%
2022-05-16	10.4800	10.5000	10.3500	10.4600	-0.381%	109,850	+203.155%
2022-05-13	10.4200	10.5400	10.3800	10.5000	+0.768%	185,628	+202.000%
2022-05-12	10.5600	10.5800	10.3600	10.4200	-2.160%	309,502	+204.319%
2022-05-11	10.8100	11.0300	10.6500	10.6500	-1.480%	216,069	+197.746%
2022-05-10	10.8800	10.9179	10.6101	10.8100	-0.643%	205,898	+193.340%
2022-05-09	10.9800	11.2700	10.7150	10.8800	+0.741%	419,432	+191.452%
2022-05-06	10.7200	11.1300	10.6200	10.8000	-0.552%	697,557	+193.611%
2022-05-05	10.5950	11.1000	10.5400	10.8600	+2.550%	595,636	+191.989%
2022-05-04	10.5200	10.6100	10.4401	10.5900	+0.474%	120,761	+199.433%
2022-05-03	10.5600	10.6000	10.5200	10.5400	-0.566%	40,062	+200.854%
2022-05-02	10.6500	10.6937	10.5202	10.6000	-0.749%	69,950	+199.151%
2022-04-29	10.5253	10.7800	10.5000	10.6800	+1.232%	163,309	+196.910%
2022-04-28	10.5539	10.5700	10.5000	10.5500	-0.095%	89,918	+200.569%
2022-04-27	10.6100	10.6899	10.5500	10.5600	-0.471%	128,699	+200.284%
2022-04-26	10.6000	10.8100	10.5200	10.6100	-0.376%	816,131	+198.869%
2022-04-25	10.8150	10.8150	10.6300	10.6500	-2.114%	269,112	+197.746%
2022-04-22	10.8900	10.9899	10.8135	10.8800	-1.091%	215,502	+191.452%
2022-04-21	11.1200	11.1500	10.8100	11.0000	+0.917%	384,820	+188.273%
2022-04-20	10.7300	11.2299	10.7000	10.9000	+0.554%	1,016,520	+190.917%
2022-04-19	10.9800	11.1700	10.6200	10.8400	-1.275%	789,581	+192.528%
2022-04-18	10.4800	11.4700	10.4800	10.9800	+6.706%	4,914,773	+188.798%
2022-04-14	10.3086	10.3100	10.2800	10.2900	-0.097%	77,444	+208.163%
2022-04-13	10.3000	10.3100	10.2900	10.3000	+0.097%	46,652	+207.864%
2022-04-12	10.3200	10.3200	10.2900	10.2900	-0.194%	118,042	+208.163%
2022-04-11	10.3161	10.3300	10.3000	10.3100	0.000%	42,014	+207.565%
2022-04-08	10.3500	10.3500	10.3100	10.3100	-0.194%	67,069	+207.565%
2022-04-07	10.3600	10.3600	10.3100	10.3300	0.000%	51,065	+206.970%
2022-04-06	10.3300	10.3700	10.3200	10.3300	-0.386%	85,558	+206.970%
2022-04-05	10.3001	10.4100	10.3001	10.3700	+0.387%	220,519	+205.786%
2022-04-04	10.3500	10.3500	10.2900	10.3300	0.000%	21,521	+206.970%
2022-04-01	10.3000	10.4000	10.3000	10.3300	-0.386%	112,361	+206.970%
2022-03-31	10.2800	10.5500	10.2600	10.3700	+0.777%	516,524	+205.786%
2022-03-30	10.3220	10.3250	10.2895	10.2900	-0.097%	82,193	+208.163%
2022-03-29	10.2800	10.3300	10.2800	10.3000	-0.097%	78,452	+207.864%
2022-03-28	10.2968	10.3200	10.2806	10.3100	+0.194%	129,757	+207.565%
2022-03-25	10.2901	10.3200	10.2800	10.2900	-0.175%	90,746	+208.163%
2022-03-24	10.2700	10.3200	10.2700	10.3080	+0.175%	111,178	+207.625%
2022-03-23	10.3200	10.3300	10.2900	10.2900	-0.291%	81,837	+208.163%
2022-03-22	10.2900	10.3500	10.2700	10.3200	+0.292%	223,525	+207.267%
2022-03-21	10.3400	10.3400	10.2600	10.2900	-0.387%	344,248	+208.163%
2022-03-18	10.3257	10.3700	10.3100	10.3300	-0.097%	230,917	+206.970%
2022-03-17	10.3400	10.3700	10.3100	10.3400	-0.097%	126,240	+206.673%
2022-03-16	10.3800	10.4000	10.3500	10.3500	+0.194%	75,682	+206.377%
2022-03-15	10.3300	10.3500	10.3100	10.3300	+0.097%	39,379	+206.970%
2022-03-14	10.3500	10.3800	10.3100	10.3200	-0.386%	121,049	+207.267%
2022-03-11	10.3850	10.4200	10.3400	10.3600	-0.096%	26,709	+206.081%
2022-03-10	10.3600	10.4100	10.3200	10.3700	+0.193%	52,488	+205.786%
2022-03-09	10.4700	10.4700	10.3400	10.3500	+0.194%	55,096	+206.377%
2022-03-08	10.3200	10.3750	10.3200	10.3300	-0.097%	89,133	+206.970%
2022-03-07	10.3300	10.4100	10.3100	10.3400	-0.385%	335,459	+206.673%
2022-03-04	10.3800	10.4000	10.3500	10.3800	-0.479%	160,623	+205.491%
2022-03-03	10.4600	10.4800	10.3700	10.4300	-0.997%	271,486	+204.027%
2022-03-02	10.5300	10.5350	10.5300	10.5350	+0.333%	54,489	+200.997%
2022-03-01	10.4750	10.5650	10.4600	10.5000	+0.095%	96,669	+202.000%
2022-02-28	10.5300	10.5502	10.4400	10.4900	-1.038%	130,545	+202.288%
2022-02-25	10.5300	10.7300	10.5200	10.6000	+0.379%	367,819	+199.151%
2022-02-24	10.4500	10.8100	10.4300	10.5600	-0.938%	469,408	+200.284%
2022-02-23	10.4200	10.7900	10.3700	10.6600	+2.500%	1,157,712	+197.467%
2022-02-22	10.3800	10.4500	10.3600	10.4000	+0.096%	451,269	+204.904%
2022-02-18	10.6800	10.7000	10.3300	10.3900	-1.796%	756,004	+205.197%
2022-02-17	10.3300	10.9000	10.3200	10.5800	+1.927%	961,660	+199.716%
2022-02-16	10.3200	10.4200	10.3100	10.3800	+0.387%	112,324	+205.491%
2022-02-15	10.4900	10.4900	10.3200	10.3400	-0.958%	163,313	+206.673%
2022-02-14	10.3600	10.4800	10.3500	10.4400	+0.192%	68,581	+203.736%
2022-02-11	10.4935	10.5800	10.3400	10.4200	-0.762%	307,321	+204.319%
2022-02-10	10.6800	10.6800	10.4200	10.5000	-1.685%	160,040	+202.000%
2022-02-09	10.6200	10.7300	10.6200	10.6800	+0.282%	50,451	+196.910%
2022-02-08	10.6000	10.7300	10.6000	10.6500	0.000%	81,283	+197.746%
2022-02-07	10.5712	10.7400	10.5202	10.6500	+0.757%	101,788	+197.746%
2022-02-04	10.6599	10.7500	10.4600	10.5700	-1.215%	245,769	+200.000%
2022-02-03	10.6500	10.7800	10.5600	10.7000	-0.650%	236,493	+196.355%
2022-02-02	11.0800	11.0800	10.7000	10.7700	-2.269%	344,313	+194.429%
2022-02-01	10.4400	11.1200	10.4300	11.0200	+6.268%	666,117	+187.750%
2022-01-31	10.3000	10.5000	10.3000	10.3700	+0.484%	153,905	+205.786%
2022-01-28	10.3000	10.3999	10.3000	10.3200	+0.194%	292,415	+207.267%
2022-01-27	10.3300	10.3999	10.3000	10.3000	-1.246%	260,659	+207.864%
2022-01-26	10.4000	10.4767	10.2500	10.4300	0.000%	500,857	+204.027%
2022-01-25	10.4200	10.4999	10.3800	10.4300	-0.382%	256,190	+204.027%
2022-01-24	10.4000	10.5000	10.3600	10.4700	+0.191%	700,579	+202.865%
2022-01-21	10.5100	10.7900	10.3700	10.4500	-2.154%	1,058,270	+203.445%
2022-01-20	11.1900	11.2200	10.5500	10.6800	-4.898%	944,315	+196.910%
2022-01-19	11.2396	11.3682	10.6000	11.2300	+0.627%	905,532	+182.369%
2022-01-18	15.8900	15.8900	10.9200	11.1600	-28.185%	2,837,108	+184.140%
2022-01-14	15.2300	15.9800	15.0000	15.5400	+0.778%	316,676	+104.054%
2022-01-13	15.6000	16.6000	14.4100	15.4200	+0.130%	775,001	+105.642%
2022-01-12	14.7100	16.0500	14.7100	15.4000	+4.336%	624,620	+105.909%
2022-01-11	13.6500	14.9500	13.4124	14.7600	+7.974%	528,738	+114.837%
2022-01-10	14.2500	14.4400	13.3401	13.6700	-0.582%	447,077	+131.968%
2022-01-07	14.4800	15.0000	11.4500	13.7500	-6.906%	1,782,749	+130.618%
2022-01-06	13.0400	15.8300	13.0100	14.7700	+13.180%	3,119,825	+114.692%
2022-01-05	13.2300	13.6000	12.7500	13.0500	-2.612%	354,198	+142.989%
2022-01-04	13.0200	14.3900	12.1100	13.4000	+3.635%	1,346,589	+136.642%
2022-01-03	11.7300	13.2900	11.5000	12.9300	+9.391%	986,804	+145.244%
2021-12-31	11.7200	11.8300	11.3000	11.8200	-0.337%	362,410	+168.274%
2021-12-30	10.8100	11.9900	10.7644	11.8600	+10.428%	429,243	+167.369%
2021-12-29	10.6500	10.7899	10.5000	10.7400	+1.321%	303,151	+195.251%
2021-12-28	10.7600	11.0800	10.5200	10.6000	-1.487%	260,599	+199.151%
2021-12-27	10.5700	10.8800	10.5135	10.7600	+0.938%	143,041	+194.703%
2021-12-23	10.6800	10.9700	10.5800	10.6600	-0.745%	193,931	+197.467%
2021-12-22	10.6000	11.1200	10.5600	10.7400	+0.845%	347,729	+195.251%
2021-12-21	10.5700	10.8000	10.4200	10.6500	+0.282%	492,836	+197.746%
2021-12-20	10.6000	11.3624	10.5600	10.6200	-3.978%	585,126	+198.588%
2021-12-17	12.1000	12.2300	10.8600	11.0600	-9.493%	1,790,102	+186.709%
2021-12-16	15.0476	15.6800	11.5200	12.2200	-19.816%	1,654,281	+159.493%
2021-12-15	14.3300	16.8500	13.3600	15.2400	+12.889%	5,118,590	+108.071%
2021-12-14	18.1800	26.2700	12.3000	13.5000	-26.630%	21,987,064	+134.889%
2021-12-13	15.3500	19.3500	15.1700	18.4000	+31.429%	3,873,721	+72.337%
2021-12-10	13.0700	14.1900	12.5200	14.0000	+8.527%	511,080	+126.500%
2021-12-09	12.5000	13.9000	12.2000	12.9000	+3.365%	467,473	+145.814%
2021-12-08	12.1900	12.9200	12.0100	12.4800	+4.435%	384,157	+154.087%
2021-12-07	12.4500	12.4500	11.7500	11.9500	-3.473%	122,539	+165.356%
2021-12-06	11.1800	12.4800	11.1800	12.3800	+9.075%	544,204	+156.139%
2021-12-03	10.9200	11.3800	10.8500	11.3500	+4.898%	296,925	+179.383%
2021-12-02	11.6800	14.2000	10.5500	10.8200	-11.889%	5,161,440	+193.068%
2021-12-01	10.4900	12.8100	10.4000	12.2800	+17.963%	1,106,181	+158.225%
2021-11-30	10.5500	10.5500	10.3600	10.4100	-1.700%	28,768	+204.611%
2021-11-29	10.2300	10.5900	10.2200	10.5900	+3.418%	24,491	+199.433%
2021-11-26	10.1500	10.2400	10.1500	10.2400	+0.098%	3,421	+209.668%
2021-11-24	10.1500	10.2400	10.1480	10.2300	+0.937%	2,443	+209.971%
2021-11-23	10.0500	10.1800	10.0500	10.1350	-0.344%	3,073	+212.876%
2021-11-22	10.1800	10.2400	10.1100	10.1700	-0.098%	12,594	+211.799%
2021-11-19	10.1867	10.2600	10.1700	10.1800	-0.780%	10,838	+211.493%
2021-11-18	10.2400	10.2600	10.2400	10.2600	+0.195%	3,796	+209.064%
2021-11-17	10.2600	10.2600	10.2398	10.2400	-0.098%	3,037	+209.668%
2021-11-16	10.2500	10.2600	10.2500	10.2500	-0.097%	641,909	+209.366%
2021-11-15	10.2500	10.2700	10.2400	10.2600	+0.098%	1,299,060	+209.064%
2021-11-12	10.2500	10.2700	10.2400	10.2500	0.000%	486,574	+209.366%
2021-11-11	10.2500	10.2600	10.2500	10.2500	0.000%	23,888	+209.366%
2021-11-10	10.2600	10.2600	10.2500	10.2500	0.000%	2,947	+209.366%
2021-11-09	10.2600	10.2600	10.2401	10.2500	+0.098%	159,682	+209.366%
2021-11-08	10.2400	10.2500	10.2300	10.2400	0.000%	215,513	+209.668%
2021-11-05	10.2285	10.2500	10.2285	10.2400	+0.098%	25,243	+209.668%
2021-11-04	10.2390	10.2400	10.2300	10.2300	-0.098%	3,523	+209.971%
2021-11-03	10.2300	10.2400	10.2300	10.2400	+0.196%	1,332	+209.668%
2021-11-02	10.2300	10.2350	10.2200	10.2200	-0.113%	113,119	+210.274%
2021-11-01	10.2300	10.2316	10.2300	10.2316	+0.016%	5,878	+209.922%
2021-10-29	10.2300	10.2400	10.2300	10.2300	0.000%	5,938	+209.971%
2021-10-28	10.2393	10.2400	10.2300	10.2300	+0.098%	14,256	+209.971%
2021-10-27	10.2200	10.2400	10.2200	10.2200	0.000%	3,757	+210.274%
2021-10-26	10.2200	10.2300	10.2200	10.2200	-0.098%	3,608	+210.274%
2021-10-25	10.2300	10.2300	10.2100	10.2300	+0.196%	3,793	+209.971%
2021-10-22	10.2121	10.2500	10.2100	10.2100	0.000%	107,399	+210.578%
2021-10-21	10.2201	10.2214	10.2100	10.2100	0.000%	112,222	+210.578%
2021-10-19	10.2100	10.2100	10.2100	10.2100	-0.098%	996	+210.578%
2021-10-18	10.2124	10.2200	10.2124	10.2200	+0.098%	1,277	+210.274%
2021-10-15	10.2100	10.2100	10.2100	10.2100	+0.097%	10,492	+210.578%
2021-10-14	10.2300	10.2300	10.2001	10.2001	+0.001%	1,329	+210.879%
2021-10-13	10.2000	10.2012	10.2000	10.2000	0.000%	3,818	+210.882%
2021-10-12	10.2100	10.2100	10.2000	10.2000	0.000%	12,342	+210.882%
2021-10-11	10.2000	10.2101	10.2000	10.2000	0.000%	12,886	+210.882%
2021-10-08	10.2000	10.2000	10.2000	10.2000	0.000%	781	+210.882%
2021-10-07	10.2000	10.2000	10.2000	10.2000	0.000%	376	+210.882%
2021-10-06	10.2101	10.2170	10.1900	10.2000	-0.098%	289,049	+210.882%
2021-10-05	10.2167	10.2167	10.2100	10.2100	0.000%	366	+210.578%
2021-10-04	10.2111	10.2160	10.2050	10.2100	0.000%	83,992	+210.578%
2021-10-01	10.2100	10.2100	10.2000	10.2100	+0.098%	38,318	+210.578%
2021-09-30	10.2000	10.2008	10.2000	10.2000	0.000%	4,921	+210.882%
2021-09-29	10.2100	10.2100	10.2000	10.2000	-0.059%	15,753	+210.882%

.dark-mode .gGc77s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGc77s{ color: #333333; background-color: white; border: 2px solid #333333; }ESSCEventide Small Cap ETFstock NYSE ETF

ESSC
Eventide Small Cap ETF
stock NYSE ETF