Stock listing

NASDAQ:ESN Essential 40 Stock ETF Stock

Follow Essential 40 Stock ETF into a list and get an email when it puts out news.

Share price · NASDAQ:ESN

$20.97 USD +0.08 (+0.4%)

Close on Oct 29, 2026

Since May 11, 2026 +9.1% · daily closes, May 11, 2026 – Oct 29, 2026, adjusted for splits

Day range: $20.86 – $20.98 USDOct 29, 2026
Volume: 57,517 sharesOct 29, 2026
Traded on an average day: $1.22M USDMedian day 47,650 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026

Daily closes

Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NASDAQ:ESN · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	$20.97	+0.082	+0.4%	$20.93	$20.98	$20.86	57,517
Wed, Oct 28	$20.88	+0.003	0.0%	$20.84	$20.88	$20.80	45,123
Tue, Oct 27	$20.88	-0.07	-0.3%	$21.43	$21.43	$20.85	69,865
Mon, Oct 26	$20.95	+0.099	+0.5%	$20.92	$21.00	$20.90	83,947
Fri, Oct 23	$20.85	-0.08	-0.4%	$20.88	$20.88	$20.74	45,200
Thu, Oct 22	$20.93	+0.091	+0.4%	$20.84	$20.95	$20.83	86,900
Wed, Oct 21	$20.84	-0.003	0.0%	$20.84	$20.85	$20.77	64,000
Tue, Oct 20	$20.84	+0.153	+0.7%	$20.77	$20.89	$20.77	73,200
Mon, Oct 19	$20.69	-0.018	-0.1%	$20.72	$20.77	$20.68	37,200
Fri, Oct 16	$20.71	-0.06	-0.3%	$20.85	$20.86	$20.62	156,600
Thu, Oct 15	$20.77	+0.162	+0.8%	$20.63	$20.78	$20.63	57,400
Wed, Oct 14	$20.61	-0.039	-0.2%	$20.56	$20.62	$20.53	100,100
Tue, Oct 13	$20.65	+0.083	+0.4%	$20.55	$20.67	$20.55	52,500
Mon, Oct 12	$20.56	+0.002	0.0%	$20.61	$20.61	$20.53	69,300
Fri, Oct 9	$20.56	+0.02	+0.1%	$20.57	$20.59	$20.56	31,000
Thu, Oct 8	$20.54	+0.035	+0.2%	$20.50	$20.55	$20.46	43,100
Wed, Oct 7	$20.51	-0.02	-0.1%	$20.48	$20.54	$20.48	51,100
Tue, Oct 6	$20.53	+0.08	+0.4%	$20.54	$20.56	$20.48	156,100
Mon, Oct 5	$20.45	+0.05	+0.2%	$20.33	$20.50	$20.33	52,200
Fri, Oct 2	$20.40	+0.075	+0.4%	$20.45	$20.48	$20.36	20,700
Thu, Oct 1	$20.32	+0.044	+0.2%	$20.34	$20.63	$20.18	64,500
Wed, Sep 30	$20.28	-0.053	-0.3%	$20.34	$20.44	$20.27	16,000
Tue, Sep 29	$20.33	-0.034	-0.2%	$20.31	$20.34	$20.25	60,300
Mon, Sep 28	$20.36	-0.227	-1.1%	$20.43	$20.44	$20.35	264,000
Fri, Sep 25	$20.59	-0.007	0.0%	$21.06	$21.06	$20.45	40,800
Thu, Sep 24	$20.60	+0.022	+0.1%	$20.61	$20.65	$20.55	104,700
Wed, Sep 23	$20.58	-0.117	-0.6%	$20.65	$20.65	$20.55	97,900
Tue, Sep 22	$20.69	-0.02	-0.1%	$20.70	$20.72	$20.65	28,000
Mon, Sep 21	$20.71	+0.143	+0.7%	$20.64	$20.76	$20.64	50,300
Fri, Sep 18	$20.57	-0.114	-0.5%	$20.80	$20.80	$20.47	43,594
Thu, Sep 17	$20.68	+0.21	+1.0%	$20.71	$20.71	$20.65	19,403
Wed, Sep 16	$20.47	-0.133	-0.6%	$20.69	$20.69	$20.40	13,700
Tue, Sep 15	$20.61	-0.06	-0.3%	$20.63	$20.66	$20.56	13,200
Mon, Sep 14	$20.67	+0.109	+0.5%	$20.60	$20.71	$20.58	29,900
Fri, Sep 11	$20.56	+0.10	+0.5%	$20.56	$20.68	$20.53	34,600
Thu, Sep 10	$20.46	-0.174	-0.8%	$20.56	$20.56	$20.46	26,800
Wed, Sep 9	$20.63	-0.034	-0.2%	$20.70	$20.70	$20.60	49,400
Tue, Sep 8	$20.66	+0.028	+0.1%	$20.63	$20.73	$20.63	27,400
Fri, Sep 4	$20.64	-0.054	-0.3%	$20.58	$20.68	$20.58	20,700
Thu, Sep 3	$20.69	+0.173	+0.8%	$20.61	$20.86	$20.58	9,700
Wed, Sep 2	$20.52	+0.033	+0.2%	$20.52	$20.58	$20.49	204,500
Tue, Sep 1	$20.48	-0.113	-0.5%	$20.54	$20.57	$20.43	89,500
Mon, Aug 31	$20.60	-0.046	-0.2%	$20.61	$20.62	$20.56	18,500
Fri, Aug 28	$20.64	-0.007	0.0%	$20.70	$20.70	$20.59	25,600
Thu, Aug 27	$20.65	+0.023	+0.1%	$20.59	$20.70	$20.59	80,900
Wed, Aug 26	$20.63	+0.022	+0.1%	$20.61	$20.65	$20.59	26,000
Tue, Aug 25	$20.61	-0.05	-0.2%	$20.60	$20.63	$20.58	18,800
Mon, Aug 24	$20.66	+0.065	+0.3%	$20.58	$20.66	$20.58	94,800
Fri, Aug 21	$20.59	+0.126	+0.6%	$20.55	$20.64	$20.55	45,400
Thu, Aug 20	$20.46	-0.154	-0.7%	$20.54	$20.58	$20.43	114,800
Wed, Aug 19	$20.62	+0.04	+0.2%	$20.67	$20.76	$20.60	45,900
Tue, Aug 18	$20.58	-0.01	0.0%	$20.54	$20.62	$20.54	84,600
Mon, Aug 17	$20.59	-0.149	-0.7%	$20.64	$20.69	$20.58	105,500
Fri, Aug 14	$20.74	-0.058	-0.3%	$20.77	$20.82	$20.72	10,400
Thu, Aug 13	$20.80	+0.152	+0.7%	$20.66	$20.82	$20.66	21,300
Wed, Aug 12	$20.64	+0.034	+0.2%	$20.63	$20.68	$20.55	88,200
Tue, Aug 11	$20.61	-0.032	-0.2%	$20.62	$20.68	$20.59	15,800
Mon, Aug 10	$20.64	+0.131	+0.6%	$20.49	$20.66	$20.49	79,200
Fri, Aug 7	$20.51	+0.091	+0.4%	$20.45	$20.51	$20.45	12,300
Thu, Aug 6	$20.42	-0.047	-0.2%	$20.53	$20.53	$20.38	57,400
Wed, Aug 5	$20.47	-0.015	-0.1%	$20.53	$20.53	$20.42	39,700
Tue, Aug 4	$20.48	+0.283	+1.4%	$20.21	$20.50	$20.21	43,800
Mon, Aug 3	$20.20	+0.18	+0.9%	$20.12	$20.26	$20.12	74,600
Fri, Jul 31	$20.02	+0.057	+0.3%	$20.09	$20.09	$19.88	76,400
Thu, Jul 30	$19.96	+0.09	+0.5%	$19.88	$19.99	$19.78	31,400
Wed, Jul 29	$19.87	-0.253	-1.3%	$20.07	$20.12	$19.87	27,900

Ticker: NASDAQ:ESN
Asset type: ETF
Exchange: NASDAQ
Currency: USD

Essential 40 Stock ETF on 6ix

What it is: Exchange-traded fund (ETF)