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%
ESSC — Eventide Small Cap ETF
NYSE ArcaEventide Small Cap ETF
$29.06
+0.30(+1.04%)
- O
- 29.11
- H
- 29.11
- L
- 29.01
- V
- 3.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.06
Period Return+7172.27%
Period High$31.95
Period Low$0.35
Avg Daily Volume846.6K
Total Trading Days365
ESSC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.11 | $29.11 | $29.01 | $29.06 | +$0.30 | +1.04% | 3,477 | $29.05 | $29.01 $29.11 |
| Oct 1, 2026 | $28.53 | $28.85 | $28.43 | $28.76 | +$0.12 | +0.43% | 7,575 | $28.72 | $28.43 $28.85 |
| Sep 30, 2026 | $28.78 | $28.78 | $28.64 | $28.64 | $-0.03 | -0.11% | 5,470 | $28.73 | $28.64 $28.78 |
| Sep 29, 2026 | $28.58 | $28.67 | $28.45 | $28.67 | $-0.09 | -0.30% | 6,790 | $28.57 | $28.45 $28.67 |
| Sep 28, 2026 | $28.91 | $28.91 | $28.69 | $28.75 | $-0.33 | -1.15% | 2,920 | $28.79 | $28.69 $28.91 |
| Sep 25, 2026 | $28.95 | $29.15 | $28.95 | $29.09 | +$0.06 | +0.21% | 1,477 | $29.06 | $28.95 $29.15 |
| Sep 24, 2026 | $29.00 | $29.03 | $28.72 | $29.03 | $-0.08 | -0.27% | 5,804 | $28.84 | $28.72 $29.03 |
| Sep 23, 2026 | $29.27 | $29.32 | $29.11 | $29.11 | $-0.43 | -1.44% | 2,491 | $29.23 | $29.11 $29.32 |
| Sep 22, 2026 | $29.54 | $29.62 | $29.47 | $29.53 | +$0.17 | +0.58% | 2,268 | $29.56 | $29.47 $29.62 |
| Sep 21, 2026 | $29.37 | $29.37 | $29.35 | $29.36 | +$0.22 | +0.74% | 1,067 | $29.36 | $29.35 $29.37 |
| Sep 18, 2026 | $29.09 | $29.15 | $29.08 | $29.15 | $-0.23 | -0.78% | 9,101 | $29.11 | $29.08 $29.15 |
| Sep 17, 2026 | $29.40 | $29.43 | $29.34 | $29.37 | +$0.24 | +0.81% | 6,273 | $29.36 | $29.34 $29.43 |
| Sep 16, 2026 | $29.37 | $29.42 | $28.89 | $29.14 | $-0.12 | -0.40% | 5,818 | $29.19 | $28.89 $29.42 |
| Sep 15, 2026 | $29.36 | $29.36 | $29.24 | $29.26 | $-0.25 | -0.84% | 7,838 | $29.26 | $29.24 $29.36 |
| Sep 14, 2026 | $29.56 | $29.58 | $29.44 | $29.50 | $-0.10 | -0.34% | 3,216 | $29.54 | $29.44 $29.58 |
| Sep 11, 2026 | $29.61 | $29.63 | $29.58 | $29.60 | +$0.17 | +0.59% | 6,912 | $29.59 | $29.58 $29.63 |
| Sep 10, 2026 | $29.50 | $29.50 | $29.36 | $29.43 | $-0.28 | -0.94% | 1,449 | $29.46 | $29.36 $29.50 |
| Sep 9, 2026 | $29.77 | $29.78 | $29.71 | $29.71 | $-0.45 | -1.50% | 909 | $29.78 | $29.71 $29.78 |
| Sep 8, 2026 | $30.37 | $30.37 | $30.16 | $30.16 | $-0.29 | -0.94% | 3,115 | $30.28 | $30.16 $30.37 |
| Sep 4, 2026 | $30.30 | $30.45 | $30.29 | $30.45 | +$0.11 | +0.35% | 3,647 | $30.39 | $30.29 $30.45 |
| Sep 3, 2026 | $30.16 | $30.38 | $30.16 | $30.34 | +$0.19 | +0.62% | 2,369 | $30.34 | $30.16 $30.38 |
| Sep 2, 2026 | $30.11 | $30.21 | $30.11 | $30.16 | +$0.31 | +1.05% | 4,895 | $30.14 | $30.11 $30.21 |
| Sep 1, 2026 | $30.06 | $30.06 | $29.84 | $29.84 | $-0.44 | -1.44% | 1,471 | $29.96 | $29.84 $30.06 |
| Aug 31, 2026 | $30.33 | $30.33 | $30.11 | $30.28 | $-0.14 | -0.46% | 3,719 | $30.17 | $30.11 $30.33 |
| Aug 28, 2026 | $30.87 | $30.87 | $30.42 | $30.42 | $-0.47 | -1.53% | 2,292 | $30.57 | $30.42 $30.87 |
| Aug 27, 2026 | $30.76 | $30.90 | $30.76 | $30.89 | +$0.13 | +0.43% | 9,371 | $30.83 | $30.76 $30.90 |
| Aug 26, 2026 | $30.74 | $30.79 | $30.70 | $30.76 | +$0.06 | +0.19% | 2,580 | $30.74 | $30.70 $30.79 |
| Aug 25, 2026 | $30.70 | $30.73 | $30.65 | $30.70 | +$0.09 | +0.28% | 11,172 | $30.67 | $30.65 $30.73 |
| Aug 24, 2026 | $30.67 | $30.70 | $30.61 | $30.61 | $-0.25 | -0.80% | 1,481 | $30.67 | $30.61 $30.70 |
| Aug 21, 2026 | $30.78 | $30.87 | $30.78 | $30.86 | +$0.13 | +0.43% | 6,733 | $30.85 | $30.78 $30.87 |