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%
ESUM — Eventide US Market ETF
NYSE ArcaEventide US Market ETF
$30.61
+0.15(+0.49%)
- O
- 30.69
- H
- 30.73
- L
- 30.57
- V
- 110.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.61
Period Return+13.62%
Period High$31.87
Period Low$25.46
Avg Daily Volume29.8K
Total Trading Days276
ESUM — Historical OHLCV Price & Volume Table
Aug 28, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.69 | $30.73 | $30.57 | $30.61 | +$0.15 | +0.49% | 110,893 | $30.61 | $30.57 $30.73 |
| Oct 1, 2026 | $30.35 | $30.48 | $30.18 | $30.46 | +$0.21 | +0.69% | 23,905 | $30.36 | $30.18 $30.48 |
| Sep 30, 2026 | $30.44 | $30.44 | $30.25 | $30.25 | $-0.06 | -0.20% | 27,229 | $30.37 | $30.25 $30.44 |
| Sep 29, 2026 | $30.42 | $30.45 | $30.21 | $30.31 | $-0.13 | -0.43% | 116,451 | $30.26 | $30.21 $30.45 |
| Sep 28, 2026 | $30.41 | $30.52 | $30.31 | $30.44 | $-0.12 | -0.39% | 20,520 | $30.43 | $30.31 $30.52 |
| Sep 25, 2026 | $30.50 | $30.60 | $30.41 | $30.56 | +$0.14 | +0.46% | 32,428 | $30.50 | $30.41 $30.60 |
| Sep 24, 2026 | $30.40 | $30.49 | $30.32 | $30.42 | $-0.08 | -0.26% | 25,539 | $30.41 | $30.32 $30.49 |
| Sep 23, 2026 | $30.68 | $30.68 | $30.50 | $30.50 | $-0.21 | -0.68% | 26,338 | $30.55 | $30.50 $30.68 |
| Sep 22, 2026 | $30.64 | $30.75 | $30.56 | $30.71 | +$0.14 | +0.46% | 25,145 | $30.62 | $30.56 $30.75 |
| Sep 21, 2026 | $30.38 | $30.61 | $30.38 | $30.57 | +$0.34 | +1.12% | 16,269 | $30.53 | $30.38 $30.61 |
| Sep 18, 2026 | $30.18 | $30.23 | $30.10 | $30.23 | +$0.01 | +0.03% | 74,848 | $30.18 | $30.10 $30.23 |
| Sep 17, 2026 | $30.29 | $30.29 | $30.19 | $30.22 | +$0.27 | +0.90% | 17,089 | $30.25 | $30.19 $30.29 |
| Sep 16, 2026 | $30.15 | $30.27 | $29.84 | $29.95 | $-0.10 | -0.33% | 28,246 | $30.11 | $29.84 $30.27 |
| Sep 15, 2026 | $30.22 | $30.22 | $30.04 | $30.05 | $-0.16 | -0.53% | 29,893 | $30.12 | $30.04 $30.22 |
| Sep 14, 2026 | $30.07 | $30.26 | $30.07 | $30.21 | $-0.06 | -0.20% | 25,183 | $30.20 | $30.07 $30.26 |
| Sep 11, 2026 | $30.27 | $30.33 | $30.25 | $30.27 | +$0.21 | +0.70% | 18,349 | $30.29 | $30.25 $30.33 |
| Sep 10, 2026 | $30.21 | $30.25 | $30.04 | $30.06 | $-0.32 | -1.04% | 14,568 | $30.13 | $30.04 $30.25 |
| Sep 9, 2026 | $30.57 | $30.57 | $30.38 | $30.38 | $-0.24 | -0.79% | 6,346 | $30.50 | $30.38 $30.57 |
| Sep 8, 2026 | $30.84 | $30.84 | $30.61 | $30.62 | $-0.30 | -0.97% | 29,046 | $30.71 | $30.61 $30.84 |
| Sep 4, 2026 | $30.80 | $30.95 | $30.80 | $30.92 | +$0.05 | +0.15% | 22,498 | $30.88 | $30.80 $30.95 |
| Sep 3, 2026 | $30.69 | $30.90 | $30.60 | $30.88 | +$0.32 | +1.05% | 21,495 | $30.79 | $30.60 $30.90 |
| Sep 2, 2026 | $30.57 | $30.60 | $30.49 | $30.56 | +$0.02 | +0.05% | 48,041 | $30.56 | $30.49 $30.60 |
| Sep 1, 2026 | $30.80 | $30.80 | $30.51 | $30.54 | $-0.45 | -1.46% | 10,988 | $30.55 | $30.51 $30.80 |
| Aug 31, 2026 | $30.94 | $30.99 | $30.89 | $30.99 | $-0.01 | -0.03% | 22,673 | $30.94 | $30.89 $30.99 |
| Aug 28, 2026 | $31.24 | $31.24 | $30.93 | $31.00 | $-0.28 | -0.90% | 47,702 | $31.10 | $30.93 $31.24 |
| Aug 27, 2026 | $31.15 | $31.33 | $31.15 | $31.28 | +$0.32 | +1.04% | 22,171 | $31.26 | $31.15 $31.33 |
| Aug 26, 2026 | $30.81 | $31.01 | $30.81 | $30.96 | +$0.04 | +0.11% | 13,145 | $30.96 | $30.81 $31.01 |
| Aug 25, 2026 | $31.05 | $31.05 | $30.88 | $30.92 | +$0.03 | +0.11% | 18,580 | $30.93 | $30.88 $31.05 |
| Aug 24, 2026 | $31.05 | $31.05 | $30.83 | $30.89 | $-0.21 | -0.68% | 17,716 | $30.90 | $30.83 $31.05 |
| Aug 21, 2026 | $31.16 | $31.16 | $31.07 | $31.10 | +$0.12 | +0.39% | 38,059 | $31.12 | $31.07 $31.16 |