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%
ESIM — Eventide International ETF
NYSE ArcaEventide International ETF
$28.92
+0.34(+1.20%)
- O
- 28.90
- H
- 28.93
- L
- 28.76
- V
- 10.36K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.92
Period Return+16.41%
Period High$30.59
Period Low$24.50
Avg Daily Volume17.0K
Total Trading Days199
ESIM — Historical OHLCV Price & Volume Table
Dec 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.90 | $28.93 | $28.76 | $28.92 | +$0.34 | +1.20% | 10,361 | $28.89 | $28.76 $28.93 |
| Oct 1, 2026 | $28.54 | $28.58 | $28.52 | $28.58 | $-0.08 | -0.29% | 4,923 | $28.56 | $28.52 $28.58 |
| Sep 30, 2026 | $28.80 | $28.82 | $28.66 | $28.66 | $-0.09 | -0.31% | 12,281 | $28.73 | $28.66 $28.82 |
| Sep 29, 2026 | $28.65 | $28.85 | $28.35 | $28.75 | $-0.15 | -0.52% | 197,648 | $28.56 | $28.35 $28.85 |
| Sep 28, 2026 | $28.94 | $28.95 | $28.82 | $28.90 | $-0.16 | -0.55% | 10,974 | $28.92 | $28.82 $28.95 |
| Sep 25, 2026 | $29.00 | $29.31 | $28.82 | $29.06 | +$0.21 | +0.73% | 148,135 | $28.96 | $28.82 $29.31 |
| Sep 24, 2026 | $28.72 | $28.85 | $28.66 | $28.85 | $-0.07 | -0.25% | 5,083 | $28.78 | $28.66 $28.85 |
| Sep 23, 2026 | $28.96 | $29.02 | $28.89 | $28.92 | $-0.50 | -1.70% | 3,960 | $28.92 | $28.89 $29.02 |
| Sep 22, 2026 | $29.33 | $29.43 | $29.32 | $29.42 | +$0.19 | +0.66% | 3,795 | $29.35 | $29.32 $29.43 |
| Sep 21, 2026 | $29.09 | $29.23 | $29.09 | $29.23 | +$0.30 | +1.04% | 4,403 | $29.22 | $29.09 $29.23 |
| Sep 18, 2026 | $28.93 | $30.59 | $28.80 | $28.93 | $-0.05 | -0.17% | 118,451 | $29.02 | $28.80 $30.59 |
| Sep 17, 2026 | $28.93 | $28.99 | $28.93 | $28.98 | +$0.30 | +1.05% | 5,626 | $28.97 | $28.93 $28.99 |
| Sep 16, 2026 | $28.86 | $28.88 | $28.50 | $28.68 | $-0.02 | -0.07% | 9,806 | $28.81 | $28.50 $28.88 |
| Sep 15, 2026 | $28.73 | $28.73 | $28.68 | $28.70 | $-0.13 | -0.45% | 3,432 | $28.72 | $28.68 $28.73 |
| Sep 14, 2026 | $28.85 | $29.04 | $28.82 | $28.83 | $-0.44 | -1.49% | 26,906 | $28.92 | $28.82 $29.04 |
| Sep 11, 2026 | $29.35 | $29.35 | $29.27 | $29.27 | +$0.20 | +0.69% | 745 | $29.32 | $29.27 $29.35 |
| Sep 10, 2026 | $29.13 | $29.15 | $29.07 | $29.07 | $-0.31 | -1.05% | 789 | $29.14 | $29.07 $29.15 |
| Sep 9, 2026 | $29.42 | $29.42 | $29.38 | $29.38 | $-0.25 | -0.83% | 1,525 | $29.40 | $29.38 $29.42 |
| Sep 8, 2026 | $29.63 | $29.67 | $29.60 | $29.62 | +$0.03 | +0.10% | 2,505 | $29.65 | $29.60 $29.67 |
| Sep 4, 2026 | $29.60 | $30.41 | $29.51 | $29.59 | +$0.11 | +0.39% | 1,864 | $29.63 | $29.51 $30.41 |
| Sep 3, 2026 | $29.38 | $29.54 | $29.38 | $29.48 | +$0.24 | +0.81% | 2,668 | $29.46 | $29.38 $29.54 |
| Sep 2, 2026 | $29.21 | $29.27 | $29.19 | $29.24 | +$0.10 | +0.35% | 7,762 | $29.24 | $29.19 $29.27 |
| Sep 1, 2026 | $29.34 | $29.34 | $29.11 | $29.14 | $-0.32 | -1.08% | 1,476 | $29.19 | $29.11 $29.34 |
| Aug 31, 2026 | $29.59 | $29.59 | $29.37 | $29.46 | +$0.01 | +0.02% | 4,547 | $29.48 | $29.37 $29.59 |
| Aug 28, 2026 | $29.61 | $29.61 | $29.40 | $29.45 | $-0.20 | -0.68% | 4,206 | $29.51 | $29.40 $29.61 |
| Aug 27, 2026 | $29.74 | $29.79 | $29.59 | $29.65 | +$0.05 | +0.15% | 11,480 | $29.68 | $29.59 $29.79 |
| Aug 26, 2026 | $29.58 | $30.38 | $29.58 | $29.61 | +$0.01 | +0.02% | 2,539 | $29.66 | $29.58 $30.38 |
| Aug 25, 2026 | $29.58 | $29.61 | $29.55 | $29.60 | +$0.23 | +0.80% | 6,805 | $29.58 | $29.55 $29.61 |
| Aug 24, 2026 | $29.37 | $29.47 | $29.34 | $29.37 | $-0.15 | -0.52% | 1,842 | $29.37 | $29.34 $29.47 |
| Aug 21, 2026 | $29.51 | $29.66 | $29.47 | $29.52 | +$0.26 | +0.89% | 8,374 | $29.52 | $29.47 $29.66 |