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%
ESN — Essential 40 Stock ETF
NasdaqEssential 40 Stock ETF
$20.40
+0.08(+0.37%)
- O
- 20.45
- H
- 20.48
- L
- 20.36
- V
- 20.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.40
Period Return+39.81%
Period High$21.06
Period Low$14.42
Avg Daily Volume56.7K
Total Trading Days365
ESN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.45 | $20.48 | $20.36 | $20.40 | +$0.08 | +0.37% | 20,699 | $20.40 | $20.36 $20.48 |
| Oct 1, 2026 | $20.34 | $20.63 | $20.18 | $20.32 | +$0.04 | +0.22% | 64,508 | $20.26 | $20.18 $20.63 |
| Sep 30, 2026 | $20.34 | $20.44 | $20.27 | $20.28 | $-0.05 | -0.26% | 16,016 | $20.39 | $20.27 $20.44 |
| Sep 29, 2026 | $20.31 | $20.34 | $20.25 | $20.33 | $-0.03 | -0.17% | 60,334 | $20.29 | $20.25 $20.34 |
| Sep 28, 2026 | $20.43 | $20.44 | $20.35 | $20.36 | $-0.23 | -1.10% | 264,045 | $20.39 | $20.35 $20.44 |
| Sep 25, 2026 | $21.06 | $21.06 | $20.45 | $20.59 | $-0.01 | -0.03% | 40,838 | $20.54 | $20.45 $21.06 |
| Sep 24, 2026 | $20.61 | $20.65 | $20.55 | $20.60 | +$0.02 | +0.10% | 104,725 | $20.62 | $20.55 $20.65 |
| Sep 23, 2026 | $20.65 | $20.65 | $20.55 | $20.58 | $-0.12 | -0.56% | 97,858 | $20.61 | $20.55 $20.65 |
| Sep 22, 2026 | $20.70 | $20.72 | $20.65 | $20.69 | $-0.02 | -0.10% | 28,000 | $20.68 | $20.65 $20.72 |
| Sep 21, 2026 | $20.64 | $20.76 | $20.64 | $20.71 | +$0.14 | +0.70% | 50,268 | $20.73 | $20.64 $20.76 |
| Sep 18, 2026 | $20.80 | $20.80 | $20.47 | $20.57 | $-0.11 | -0.55% | 43,596 | $20.55 | $20.47 $20.80 |
| Sep 17, 2026 | $20.71 | $20.71 | $20.65 | $20.68 | +$0.21 | +1.03% | 19,403 | $20.69 | $20.65 $20.71 |
| Sep 16, 2026 | $20.69 | $20.69 | $20.40 | $20.47 | $-0.13 | -0.65% | 13,710 | $20.55 | $20.40 $20.69 |
| Sep 15, 2026 | $20.63 | $20.65 | $20.56 | $20.61 | $-0.06 | -0.29% | 13,163 | $20.61 | $20.56 $20.65 |
| Sep 14, 2026 | $20.60 | $20.71 | $20.58 | $20.66 | +$0.11 | +0.53% | 29,874 | $20.61 | $20.58 $20.71 |
| Sep 11, 2026 | $20.56 | $20.68 | $20.53 | $20.56 | +$0.10 | +0.49% | 34,586 | $20.57 | $20.53 $20.68 |
| Sep 10, 2026 | $20.56 | $20.56 | $20.46 | $20.46 | $-0.17 | -0.84% | 26,803 | $20.50 | $20.46 $20.56 |
| Sep 9, 2026 | $20.70 | $20.70 | $20.60 | $20.63 | $-0.03 | -0.16% | 49,426 | $20.64 | $20.60 $20.70 |
| Sep 8, 2026 | $20.63 | $20.73 | $20.63 | $20.66 | +$0.03 | +0.14% | 27,400 | $20.69 | $20.63 $20.73 |
| Sep 4, 2026 | $20.58 | $20.68 | $20.58 | $20.64 | $-0.05 | -0.26% | 20,746 | $20.64 | $20.58 $20.68 |
| Sep 3, 2026 | $20.61 | $20.86 | $20.58 | $20.69 | +$0.17 | +0.84% | 9,662 | $20.68 | $20.58 $20.86 |
| Sep 2, 2026 | $20.52 | $20.58 | $20.49 | $20.52 | +$0.03 | +0.17% | 204,544 | $20.51 | $20.49 $20.58 |
| Sep 1, 2026 | $20.54 | $20.57 | $20.43 | $20.48 | $-0.11 | -0.55% | 89,528 | $20.50 | $20.43 $20.57 |
| Aug 31, 2026 | $20.61 | $20.62 | $20.56 | $20.60 | $-0.05 | -0.23% | 18,484 | $20.59 | $20.56 $20.62 |
| Aug 28, 2026 | $20.70 | $20.70 | $20.59 | $20.64 | $-0.01 | -0.03% | 25,616 | $20.64 | $20.59 $20.70 |
| Aug 27, 2026 | $20.59 | $20.70 | $20.59 | $20.65 | +$0.02 | +0.11% | 80,898 | $20.66 | $20.59 $20.70 |
| Aug 26, 2026 | $20.61 | $20.65 | $20.59 | $20.63 | +$0.02 | +0.10% | 26,022 | $20.62 | $20.59 $20.65 |
| Aug 25, 2026 | $20.60 | $20.63 | $20.58 | $20.61 | $-0.05 | -0.24% | 18,793 | $20.60 | $20.58 $20.63 |
| Aug 24, 2026 | $20.58 | $20.66 | $20.58 | $20.66 | +$0.07 | +0.32% | 94,778 | $20.62 | $20.58 $20.66 |
| Aug 21, 2026 | $20.55 | $20.64 | $20.55 | $20.59 | +$0.13 | +0.62% | 45,447 | $20.60 | $20.55 $20.64 |