Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 58.00 | 1.50 | 2.65% | 56.50 | 59.50 | 56.50 | 133,698 |
| May 20 2024 | 56.50 | -2.50 | -4.24% | 59.00 | 59.00 | 56.50 | 127,008 |
| May 17 2024 | 59.00 | 0.00 | 0.00% | 59.00 | 59.00 | 59.00 | 92,914 |
| May 16 2024 | 59.00 | -3.00 | -4.84% | 62.00 | 63.00 | 59.00 | 191,608 |
| May 15 2024 | 62.00 | 3.50 | 5.98% | 59.00 | 62.50 | 59.00 | 412,074 |
| May 14 2024 | 58.50 | -2.90 | -4.72% | 59.50 | 59.50 | 55.00 | 589,219 |
| May 13 2024 | 61.40 | -2.80 | -4.36% | 62.50 | 62.50 | 61.00 | 134,870 |
| May 10 2024 | 64.20 | 3.70 | 6.12% | 60.50 | 64.20 | 60.50 | 224,789 |
| May 09 2024 | 60.50 | 1.50 | 2.54% | 59.00 | 62.00 | 59.00 | 319,083 |
| May 08 2024 | 59.00 | 3.00 | 5.36% | 56.00 | 60.00 | 56.00 | 219,922 |
| May 07 2024 | 56.00 | 1.00 | 1.82% | 55.00 | 56.00 | 55.00 | 44,052 |
| May 03 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 56.00 | 55.00 | 62,496 |
| May 02 2024 | 55.00 | -0.50 | -0.90% | 55.50 | 55.50 | 55.00 | 76,600 |
| May 01 2024 | 55.50 | -0.50 | -0.89% | 56.00 | 56.00 | 55.50 | 61,445 |
| Apr 30 2024 | 56.00 | 0.00 | 0.00% | 56.00 | 56.00 | 56.00 | 6,274 |
| Apr 29 2024 | 56.00 | 0.20 | 0.36% | 56.50 | 56.50 | 56.00 | 148,668 |
| Apr 26 2024 | 55.80 | 0.80 | 1.45% | 55.00 | 56.50 | 55.00 | 110,372 |
| Apr 25 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 54.50 | 73,568 |
| Apr 24 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 45,800 |
| Apr 23 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 72,257 |
| Apr 22 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 54.50 | 73,194 |
| Apr 19 2024 | 55.00 | -0.50 | -0.90% | 56.50 | 56.50 | 55.00 | 54,046 |
| Apr 18 2024 | 55.50 | 0.00 | 0.00% | 55.50 | 55.50 | 55.50 | 18,964 |
| Apr 17 2024 | 55.50 | -0.50 | -0.89% | 56.00 | 56.00 | 55.50 | 33,095 |
| Apr 16 2024 | 56.00 | -0.50 | -0.88% | 56.00 | 56.00 | 56.00 | 94,275 |
| Apr 15 2024 | 56.50 | 1.50 | 2.73% | 55.00 | 57.50 | 55.00 | 259,555 |
| Apr 12 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 45,238 |
| Apr 11 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 77,996 |
| Apr 10 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 46,646 |
| Apr 09 2024 | 55.00 | -1.00 | -1.79% | 56.00 | 56.00 | 55.00 | 57,207 |
| Apr 08 2024 | 56.00 | 1.00 | 1.82% | 55.00 | 56.00 | 55.00 | 108,977 |
| Apr 05 2024 | 55.00 | -1.00 | -1.79% | 56.00 | 56.00 | 54.50 | 72,981 |
| Apr 04 2024 | 56.00 | 0.50 | 0.90% | 55.50 | 56.50 | 55.30 | 77,692 |
| Apr 03 2024 | 55.50 | -1.50 | -2.63% | 57.00 | 57.00 | 55.50 | 54,144 |
| Apr 02 2024 | 57.00 | -0.50 | -0.87% | 57.50 | 57.50 | 57.00 | 80,252 |
| Mar 28 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.00 | 57.50 | 83,310 |
| Mar 27 2024 | 57.50 | 0.00 | 0.00% | 57.50 | 58.50 | 57.50 | 75,277 |
| Mar 26 2024 | 57.50 | -2.00 | -3.36% | 59.50 | 59.50 | 57.50 | 138,117 |
| Mar 25 2024 | 59.50 | -1.50 | -2.46% | 61.00 | 61.00 | 59.00 | 479,381 |
| Mar 22 2024 | 61.00 | 0.00 | 0.00% | 61.50 | 61.50 | 61.00 | 178,177 |
| Mar 21 2024 | 61.00 | 0.00 | 0.00% | 61.00 | 62.75 | 61.00 | 108,466 |
| Mar 20 2024 | 61.00 | -3.00 | -4.69% | 64.00 | 64.00 | 60.50 | 220,178 |
| Mar 19 2024 | 64.00 | 0.00 | 0.00% | 64.00 | 64.00 | 64.00 | 78,789 |
| Mar 18 2024 | 64.00 | -2.50 | -3.76% | 64.00 | 64.00 | 61.00 | 382,002 |
| Mar 15 2024 | 66.50 | 1.50 | 2.31% | 64.00 | 66.50 | 64.00 | 149,722 |
| Mar 14 2024 | 65.00 | -0.50 | -0.76% | 65.50 | 65.50 | 64.00 | 126,179 |
| Mar 13 2024 | 65.50 | -1.00 | -1.50% | 65.50 | 65.50 | 65.50 | 125,035 |
| Mar 12 2024 | 66.50 | -0.50 | -0.75% | 67.00 | 67.00 | 65.50 | 144,768 |
| Mar 11 2024 | 67.00 | -4.00 | -5.63% | 69.50 | 69.50 | 67.00 | 193,405 |
| Mar 08 2024 | 71.00 | 1.00 | 1.43% | 70.00 | 71.00 | 68.50 | 242,973 |
| Mar 07 2024 | 70.00 | 0.00 | 0.00% | 69.50 | 70.00 | 69.50 | 196,769 |
| Mar 06 2024 | 70.00 | -0.50 | -0.71% | 70.50 | 71.00 | 69.50 | 248,836 |
| Mar 05 2024 | 70.50 | -1.00 | -1.40% | 71.50 | 71.50 | 70.50 | 414,135 |
| Mar 04 2024 | 71.50 | 4.00 | 5.93% | 71.00 | 72.00 | 68.50 | 542,097 |
| Mar 01 2024 | 67.50 | -0.50 | -0.74% | 68.00 | 68.00 | 67.50 | 218,178 |
| Feb 29 2024 | 68.00 | -3.00 | -4.23% | 73.00 | 73.50 | 67.50 | 456,645 |
| Feb 28 2024 | 71.00 | 9.50 | 15.45% | 68.00 | 72.50 | 66.00 | 1,569,459 |
| Feb 27 2024 | 61.50 | -3.50 | -5.38% | 65.00 | 73.50 | 56.00 | 2,643,089 |
| Feb 26 2024 | 65.00 | 14.50 | 28.71% | 51.50 | 67.50 | 51.50 | 2,876,179 |
| Feb 23 2024 | 50.50 | 2.00 | 4.12% | 48.50 | 50.50 | 48.00 | 85,666 |
| Feb 22 2024 | 48.50 | -2.00 | -3.96% | 50.50 | 50.50 | 48.50 | 87,321 |
