Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

EUSM
Eventide US Market ETF
stock NYSE

Inactive
Aug 29, 2025
26.73USD-0.780%(-0.21)14,917
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-08-29		26.840026.840026.660026.7300-0.780%14,9170.000%
2025-08-28		26.850026.940026.810026.9400+0.425%32,727-0.780%
2025-08-27		26.760026.840026.742326.8261+0.593%16,625-0.358%
2025-08-26		26.570026.667926.570026.6679+0.369%15,904+0.233%
2025-08-25		26.670026.670026.569926.5699-0.605%9,714+0.603%
2025-08-22		26.320026.821426.320026.7315+1.525%10,525-0.006%
2025-08-21		26.350026.374326.270026.3300-0.341%18,862+1.519%
2025-08-20		26.400026.449126.230826.4200-0.038%5,474+1.173%
2025-08-19		26.450026.599926.357026.4300-0.113%6,804+1.135%
2025-08-18		26.430026.460026.400026.4600+0.310%17,295+1.020%
2025-08-15		26.360026.430026.350026.3783-0.384%11,014+1.333%
2025-08-14		26.460026.480026.390026.4800-0.465%27,992+0.944%
2025-08-13		26.390026.603826.390026.6038+0.949%6,139+0.474%
2025-08-12		26.179526.353826.110026.3538+1.225%10,506+1.427%
2025-08-11		26.230026.280026.020026.0350-0.743%24,356+2.669%
2025-08-08		26.250026.290026.180026.2300+0.078%5,868+1.906%
2025-08-07		26.540026.540026.110026.2095-0.646%17,694+1.986%
2025-08-06		26.320026.420026.243726.3800+0.152%38,564+1.327%
2025-08-05		26.480026.520026.270026.3400-0.634%26,760+1.481%
2025-08-04		26.380026.510026.380026.5080+1.660%6,282+0.837%
2025-08-01		26.030026.110025.920026.0751-1.157%20,993+2.512%
2025-07-31		26.590026.720026.380226.3802-1.148%16,181+1.326%
2025-07-30		26.760026.820526.590026.6866-0.445%44,910+0.163%
2025-07-29		26.910026.910026.754026.8060+0.022%7,972-0.284%
2025-07-28		26.805026.840026.745026.8000+0.101%21,722-0.261%
2025-07-25		26.677026.799926.670026.7730+0.273%8,763-0.161%
2025-07-24		26.700026.750026.670026.7000+0.309%31,397+0.112%
2025-07-23		26.550026.630026.500026.6178+0.751%15,434+0.422%
2025-07-22		26.350026.440026.240026.4195+0.356%14,653+1.175%
2025-07-21		26.440026.489926.325826.3258-0.024%21,751+1.535%
2025-07-18		26.400026.410026.270026.3321+0.046%7,266+1.511%
2025-07-17		26.280026.360026.205026.3200+0.565%57,866+1.558%
2025-07-16		26.140026.172025.922526.1720+0.334%3,335+2.132%
2025-07-15		26.351026.351026.085026.0850-0.602%9,718+2.473%
2025-07-14		26.160026.260026.117026.2429+0.265%11,458+1.856%
2025-07-11		26.256026.275026.170026.1735-0.670%20,103+2.126%
2025-07-10		26.370026.475026.350026.3500-0.189%11,833+1.442%
2025-07-09		26.335026.400026.235026.4000+0.626%19,698+1.250%
2025-07-08		26.260026.300026.200026.2358-0.092%39,802+1.884%
2025-07-07		26.370026.370026.089226.2600-0.586%21,564+1.790%
2025-07-03		26.290026.460026.290026.4148+1.129%6,174+1.193%
2025-07-02		25.980026.140025.980026.1200+0.297%7,838+2.335%
2025-07-01		25.950026.090025.910026.0427+0.198%3,971+2.639%
2025-06-30		25.910025.991325.890025.9913+0.589%255,091+2.842%
2025-06-27		25.910025.990025.690025.8391+0.192%24,954+3.448%
2025-06-26		25.682025.789925.650025.7896+0.817%24,116+3.646%
2025-06-25		25.628825.650025.540025.5805-0.349%16,008+4.494%
2025-06-24		25.463525.670025.463525.6700+1.222%4,098+4.129%
2025-06-23		25.173025.360025.104925.3600+0.875%18,760+5.402%
2025-06-20		25.220025.220025.040025.1400+0.104%8,809+6.325%
2025-06-18		25.243525.260025.113925.1139-0.223%5,085+6.435%
2025-06-17		25.280025.320025.130525.1700-0.710%8,414+6.198%
2025-06-16		25.401625.420825.310025.3500+1.107%15,791+5.444%
2025-06-13		25.280025.285925.070025.0724-1.566%3,257+6.611%
2025-06-12		25.435025.500025.435025.4714+0.202%10,453+4.941%
2025-06-11		25.504025.539325.350025.4200-0.118%6,223+5.153%
2025-06-10		25.400025.480025.372925.4500+0.377%23,905+5.029%
2025-06-09		25.460025.460025.340025.3544-0.180%34,041+5.425%
2025-06-06		25.420025.440025.360025.4000+0.395%26,966+5.236%
2025-06-05		25.340025.470025.235025.3000-0.091%53,690+5.652%
2025-06-04		25.325025.400025.320025.3231-0.106%420,237+5.556%
2025-06-03		25.140025.350025.130025.3500+1.327%62,693+5.444%
2025-06-02		24.865025.020024.850025.0179+0.253%25,941+6.844%
2025-05-30		24.830024.960024.690024.9547+0.237%66,650+7.114%
2025-05-29		24.860024.920024.810024.8956+0.272%41,078+7.368%
2025-05-28		24.980025.010024.828124.8281-1.004%47,224+7.660%
2025-05-27		24.920025.090024.920025.0800+1.994%11,315+6.579%
2025-05-23		24.430024.700024.430024.5898-0.481%24,959+8.704%
2025-05-22		24.680024.850024.610024.7086-0.208%93,599+8.181%
2025-05-21		25.100025.110024.700124.7600-1.767%6,258+7.956%
2025-05-20		25.190025.250025.150025.2055-0.421%2,675+6.048%
2025-05-19		25.080025.330025.080025.3121-0.110%8,086+5.602%
2025-05-16		25.150025.340025.150025.3400+0.876%27,281+5.485%
2025-05-15		24.930025.130024.920025.1200+0.803%44,745+6.409%
2025-05-14		24.884024.920024.870024.9200-0.320%33,513+7.263%
2025-05-13		24.900025.060024.890025.0000+0.766%10,715+6.920%
2025-05-12		24.850024.850024.580024.8100+2.946%25,395+7.739%
2025-05-09		24.170024.170024.020024.1000-0.231%34,571+10.913%
2025-05-08		24.060024.340024.060024.1557+0.913%59,612+10.657%
2025-05-07		23.850024.010023.770023.9371+0.915%71,088+11.668%
2025-05-06		23.660023.850023.660023.7200-0.759%120,963+12.690%
2025-05-05		23.860024.057023.859923.9014-0.277%157,033+11.834%
2025-05-02		23.940024.010023.860023.9679+1.608%10,205+11.524%
2025-05-01		23.660023.810023.588723.5887+0.207%21,600+13.317%
2025-04-30		23.050023.590023.050023.5400+0.085%12,484+13.551%
2025-04-29		23.365723.560023.340023.5200+0.858%9,990+13.648%
2025-04-28		23.340023.360023.070023.3200+0.086%16,436+14.623%
2025-04-25		23.160023.300023.070023.3000+0.345%27,284+14.721%
2025-04-24		22.830023.225022.818023.2200+2.246%35,346+15.116%
2025-04-23		23.135023.135022.680022.7100+1.248%25,999+17.701%
2025-04-22		22.205022.470022.190022.4300+2.467%31,122+19.171%
2025-04-21		22.203822.203821.675021.8900-2.625%69,464+22.111%
2025-04-17		22.490022.649222.355022.4800+0.447%15,513+18.906%
2025-04-16		22.550022.659022.150022.3800-1.540%19,276+19.437%
2025-04-15		22.790022.900022.700022.7300-0.263%10,310+17.598%
2025-04-14		22.700022.790022.550022.7900+1.289%3,684+17.288%
2025-04-11		22.150022.510021.960022.5000+1.672%4,034+18.800%
2025-04-10		23.310023.310021.710022.1300-3.278%15,659+20.786%
2025-04-09		21.000023.080020.820022.8800+8.745%26,927+16.827%
2025-04-08		22.080022.080020.790021.0400-1.452%23,729+27.044%
2025-04-07		21.909921.910021.040021.3500-0.698%38,292+25.199%
2025-04-04		22.200022.479921.500021.5000-6.093%54,272+24.326%
2025-04-03		23.285023.285022.810022.8950-4.285%39,370+16.750%
2025-04-02		23.680023.950023.680023.9200+0.999%10,839+11.747%
2025-04-01		23.405023.740023.405023.6833+0.312%8,710+12.864%
2025-03-31		23.190023.613323.190023.6096+0.724%7,909+13.217%
2025-03-28		23.790023.790023.420023.4400-1.760%7,984+14.036%
2025-03-27		23.950023.990023.780823.8600-0.666%45,913+12.028%
2025-03-26		24.200024.200023.970024.0200-0.983%12,314+11.282%
2025-03-25		24.260024.279924.140024.2584+0.076%29,188+10.189%
2025-03-24		24.180024.270024.140024.2400+1.763%5,975+10.272%
2025-03-21		23.709923.820023.660023.8200-0.351%3,494+12.217%
2025-03-20		23.820024.050023.820023.9038-0.235%9,024+11.823%
2025-03-19		23.850023.960023.810023.9600+0.672%14,254+11.561%
2025-03-18		23.770023.990023.640123.8000-0.624%343,636+12.311%
2025-03-17		23.820024.015023.805023.9494+1.223%2,923+11.610%
2025-03-14		23.400023.660023.400023.6600+2.027%9,312+12.975%
2025-03-13		23.480023.480023.105023.1900-1.319%3,825+15.265%
2025-03-12		23.620023.620023.490023.5000+0.513%7,172+13.745%
2025-03-11		23.500023.660023.380023.3800-0.932%9,294+14.328%
2025-03-10		23.750023.830023.490023.6000-2.237%14,078+13.263%
2025-03-07		24.010024.150023.650024.1400+0.625%16,804+10.729%
2025-03-06		24.040024.300023.880123.9900-1.922%61,114+11.421%
2025-03-05		24.290024.490024.079924.4600+0.991%13,871+9.280%
2025-03-04		24.100024.530024.050024.2200-1.022%19,293+10.363%
2025-03-03		25.060025.060024.383024.4700-1.687%7,814+9.236%
2025-02-28		24.630024.900024.520024.8900+1.097%10,209+7.393%
2025-02-27		24.805024.950024.570024.6200-1.243%15,570+8.570%
2025-02-26		24.940025.170024.880024.9300+0.524%24,516+7.220%
2025-02-25		24.710024.870024.620024.8000-0.281%30,234+7.782%
2025-02-24		24.970025.006724.870024.8700-0.600%3,536+7.479%
2025-02-21		25.360025.360024.990025.0200-1.651%3,852+6.835%
2025-02-20		25.570025.570025.300825.4400-0.586%20,404+5.071%
2025-02-19		25.440025.590025.440025.5900-0.078%15,565+4.455%
2025-02-18		25.470025.610025.440025.6100+0.556%8,476+4.373%
2025-02-14		25.550025.555225.459925.4684-0.120%28,217+4.954%
2025-02-13		25.310025.509925.310025.4989+0.821%4,075+4.828%
2025-02-12		25.210025.330025.190025.2913-0.612%17,694+5.689%
2025-02-11		25.345025.460025.345025.4471+0.064%18,888+5.041%
2025-02-10		25.320025.445125.320025.4309+0.935%6,450+5.108%
2025-02-07		25.340025.379925.190025.1953-0.649%4,869+6.091%
2025-02-06		25.297725.360025.180025.3600+0.345%39,485+5.402%
2025-02-05		25.030525.280025.030525.2728+1.191%6,378+5.766%
2025-02-04		24.960024.990024.960024.9754+0.288%4,496+7.025%
2025-02-03		24.560024.999924.555224.9036-0.565%5,730+7.334%
2025-01-31		25.250025.350025.010125.0450-0.833%11,237+6.728%
2025-01-30		25.180025.300025.125825.2555+1.217%14,155+5.838%
2025-01-29		25.070025.070024.870024.9519-0.905%4,103+7.126%
2025-01-28		25.090025.179925.074625.1799+0.656%5,040+6.156%
2025-01-27		25.080025.119024.919925.0158-2.014%6,031+6.852%
2025-01-24		25.650025.660025.510025.5300-0.115%14,082+4.700%
2025-01-23		25.420025.559325.350025.5593+0.469%18,839+4.580%
2025-01-22		25.538425.549925.440025.44000.000%2,410+5.071%
2025-01-21		25.240025.440025.240025.4400+1.477%5,198+5.071%
2025-01-17		25.110025.150025.069725.0697+0.439%8,862+6.623%
2025-01-16		24.860024.995024.860024.9602+0.685%19,143+7.090%
2025-01-15		24.820024.830024.690024.7905+1.579%254,043+7.824%
2025-01-14		24.400024.430024.370024.4052+0.591%337,015+9.526%
2025-01-13		24.320024.320024.070024.2617+0.027%261,651+10.174%
2025-01-10		24.260024.360024.200024.2551-1.331%16,460+10.204%
2025-01-08		24.390024.780024.390024.5822+0.551%32,545+8.737%
2025-01-07		24.620024.620024.447524.4475-1.183%6,758+9.336%
2025-01-06		24.780024.880024.730024.7401+0.563%22,377+8.043%
2025-01-03		24.550024.640024.424024.6016+1.359%8,378+8.651%
2025-01-02		24.520024.520024.230024.2718+0.038%16,740+10.128%
2024-12-31		24.460024.460024.180024.2627-0.553%33,130+10.169%
2024-12-30		24.480024.480024.141124.3975-0.911%319,470+9.560%
2024-12-27		24.700024.700024.621824.6218-0.836%837+8.562%
2024-12-26		24.900024.900024.810024.8294+0.198%704+7.655%
2024-12-24		24.700024.810024.700024.7803+0.470%2,965+7.868%
2024-12-23		24.620024.670024.459924.6644+0.259%9,498+8.375%
2024-12-20		24.230024.640024.230024.6007+1.593%1,317+8.655%
2024-12-19		24.260024.370024.214924.2149-0.460%4,120+10.387%
2024-12-18		25.170025.170024.326724.32670.000%3,262+9.879%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC