MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESLV — Eventide Large Cap Value ETF
NYSE ArcaEventide Large Cap Value ETF
$27.86
+0.11(+0.40%)
- O
- 27.94
- H
- 27.94
- L
- 27.82
- V
- 7.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.86
Period Return+11.13%
Period High$29.71
Period Low$24.30
Avg Daily Volume4.4K
Total Trading Days254
ESLV — Historical OHLCV Price & Volume Table
Sep 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.94 | $27.94 | $27.82 | $27.86 | +$0.11 | +0.40% | 7,747 | $27.86 | $27.82 $27.94 |
| Oct 1, 2026 | $27.54 | $27.75 | $27.51 | $27.75 | +$0.02 | +0.07% | 11,067 | $27.58 | $27.51 $27.75 |
| Sep 30, 2026 | $27.84 | $27.90 | $27.73 | $27.73 | $-0.14 | -0.51% | 3,859 | $27.86 | $27.73 $27.90 |
| Sep 29, 2026 | $27.80 | $27.90 | $27.80 | $27.87 | $-0.17 | -0.59% | 8,767 | $27.85 | $27.80 $27.90 |
| Sep 28, 2026 | $28.03 | $28.08 | $27.99 | $28.04 | $-0.10 | -0.35% | 15,910 | $28.04 | $27.99 $28.08 |
| Sep 25, 2026 | $28.09 | $28.17 | $28.09 | $28.14 | +$0.08 | +0.28% | 9,007 | $28.10 | $28.09 $28.17 |
| Sep 24, 2026 | $28.06 | $28.11 | $28.02 | $28.06 | $-0.10 | -0.36% | 5,517 | $28.06 | $28.02 $28.11 |
| Sep 23, 2026 | $28.25 | $28.28 | $28.16 | $28.16 | $-0.17 | -0.61% | 4,474 | $28.22 | $28.16 $28.28 |
| Sep 22, 2026 | $28.23 | $28.33 | $28.22 | $28.33 | +$0.09 | +0.30% | 2,698 | $28.27 | $28.22 $28.33 |
| Sep 21, 2026 | $28.26 | $28.32 | $28.22 | $28.25 | $-0.00 | -0.01% | 1,082 | $28.28 | $28.22 $28.32 |
| Sep 18, 2026 | $28.23 | $28.27 | $28.21 | $28.25 | $-0.08 | -0.28% | 5,390 | $28.24 | $28.21 $28.27 |
| Sep 17, 2026 | $28.28 | $28.38 | $28.28 | $28.33 | +$0.12 | +0.43% | 5,892 | $28.34 | $28.28 $28.38 |
| Sep 16, 2026 | $28.51 | $28.51 | $28.18 | $28.21 | $-0.35 | -1.23% | 3,979 | $28.40 | $28.18 $28.51 |
| Sep 15, 2026 | $28.61 | $28.61 | $28.56 | $28.56 | $-0.06 | -0.20% | 2,230 | $28.60 | $28.56 $28.61 |
| Sep 14, 2026 | $28.66 | $28.67 | $28.62 | $28.62 | +$0.01 | +0.02% | 12,570 | $28.64 | $28.62 $28.67 |
| Sep 11, 2026 | $28.54 | $28.64 | $28.54 | $28.61 | +$0.21 | +0.74% | 4,569 | $28.62 | $28.54 $28.64 |
| Sep 10, 2026 | $28.51 | $28.52 | $28.40 | $28.40 | $-0.27 | -0.94% | 2,747 | $28.45 | $28.40 $28.52 |
| Sep 9, 2026 | $28.78 | $28.79 | $28.67 | $28.67 | $-0.10 | -0.35% | 2,400 | $28.71 | $28.67 $28.79 |
| Sep 8, 2026 | $28.96 | $28.97 | $28.77 | $28.77 | $-0.33 | -1.13% | 2,085 | $28.88 | $28.77 $28.97 |
| Sep 4, 2026 | $29.10 | $29.16 | $29.08 | $29.10 | $-0.06 | -0.21% | 2,467 | $29.12 | $29.08 $29.16 |
| Sep 3, 2026 | $29.05 | $29.23 | $29.05 | $29.16 | +$0.14 | +0.48% | 6,102 | $29.14 | $29.05 $29.23 |
| Sep 2, 2026 | $28.98 | $29.04 | $28.98 | $29.02 | +$0.10 | +0.34% | 4,505 | $29.03 | $28.98 $29.04 |
| Sep 1, 2026 | $28.96 | $28.96 | $28.90 | $28.92 | $-0.16 | -0.57% | 2,043 | $28.93 | $28.90 $28.96 |
| Aug 31, 2026 | $29.18 | $29.18 | $29.05 | $29.08 | $-0.06 | -0.19% | 3,231 | $29.16 | $29.05 $29.18 |
| Aug 28, 2026 | $29.20 | $29.20 | $29.07 | $29.14 | $-0.04 | -0.14% | 64,446 | $29.16 | $29.07 $29.20 |
| Aug 27, 2026 | $29.38 | $29.38 | $29.18 | $29.18 | $-0.18 | -0.61% | 7,271 | $29.24 | $29.18 $29.38 |
| Aug 26, 2026 | $29.45 | $29.45 | $29.36 | $29.36 | +$0.00 | +0.00% | 2,479 | $29.41 | $29.36 $29.45 |
| Aug 25, 2026 | $29.31 | $29.40 | $29.31 | $29.36 | $-0.10 | -0.34% | 2,154 | $29.37 | $29.31 $29.40 |
| Aug 24, 2026 | $29.48 | $29.48 | $29.37 | $29.46 | $-0.01 | -0.04% | 2,595 | $29.41 | $29.37 $29.48 |
| Aug 21, 2026 | $29.48 | $29.48 | $29.46 | $29.47 | +$0.09 | +0.31% | 5,468 | $29.48 | $29.46 $29.48 |