Euclidean Fundamental Value ETF (ECML)
NYSEARCA: ECML · Real-Time Price · USD
30.74
-0.21 (-0.67%)
At close: Aug 1, 2025, 4:00 PM
30.74
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.67% | 81 |
| Jul 31, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.56% | 7 |
| Jul 30, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -1.33% | 3 |
| Jul 29, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.54% | 59 |
| Jul 28, 2025 | 31.32 | 31.37 | 31.32 | 31.37 | 31.37 | -0.25% | 107 |
| Jul 25, 2025 | 31.18 | 31.45 | 31.17 | 31.45 | 31.45 | 0.69% | 2,646 |
| Jul 24, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.63% | 9 |
| Jul 23, 2025 | 31.72 | 31.75 | 31.72 | 31.75 | 31.75 | 1.44% | 114 |
| Jul 22, 2025 | 31.21 | 31.30 | 31.21 | 31.30 | 31.30 | 2.46% | 1,122 |
| Jul 21, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.68% | 14 |
| Jul 18, 2025 | 30.75 | 30.76 | 30.75 | 30.76 | 30.76 | -0.82% | 309 |
| Jul 17, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.55% | 5 |
| Jul 16, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.27% | 4 |
| Jul 15, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -2.04% | 17 |
| Jul 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.19% | 10 |
| Jul 11, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.97% | 8 |
| Jul 10, 2025 | 31.85 | 31.85 | 31.77 | 31.77 | 31.77 | 0.81% | 395 |
| Jul 9, 2025 | 31.37 | 31.51 | 31.36 | 31.51 | 31.51 | 0.59% | 9,228 |
| Jul 8, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.87% | 190 |
| Jul 7, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -1.41% | 7 |
| Jul 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.18% | 52 |
| Jul 2, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.18% | 85 |
| Jul 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2.26% | 82 |
| Jun 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.10% | 113 |
| Jun 27, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.52% | 8 |
| Jun 26, 2025 | 30.60 | 30.67 | 30.60 | 30.67 | 30.67 | 1.00% | 320 |
| Jun 25, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.16% | 15 |
| Jun 24, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.57% | 7 |
| Jun 23, 2025 | 30.42 | 30.55 | 30.42 | 30.55 | 30.55 | 0.84% | 271 |
| Jun 20, 2025 | 30.17 | 30.30 | 30.17 | 30.30 | 30.30 | 0.14% | 402 |
| Jun 18, 2025 | 30.21 | 30.40 | 30.21 | 30.26 | 30.26 | -0.01% | 1,885 |
| Jun 17, 2025 | 30.48 | 30.48 | 30.26 | 30.26 | 30.26 | -0.78% | 241 |
| Jun 16, 2025 | 30.61 | 30.61 | 30.50 | 30.50 | 30.50 | 0.74% | 170 |
| Jun 13, 2025 | 30.26 | 30.27 | 30.26 | 30.27 | 30.27 | -0.98% | 203 |
| Jun 12, 2025 | 30.40 | 30.57 | 30.40 | 30.57 | 30.57 | - | 342 |
| Jun 11, 2025 | 30.79 | 30.79 | 30.52 | 30.57 | 30.57 | -0.34% | 1,469 |
| Jun 10, 2025 | 30.68 | 30.68 | 30.67 | 30.68 | 30.68 | 0.52% | 206 |
| Jun 9, 2025 | 30.57 | 30.57 | 30.52 | 30.52 | 30.52 | 0.35% | 113 |
| Jun 6, 2025 | 30.45 | 30.45 | 30.41 | 30.41 | 30.41 | 0.17% | 531 |
| Jun 5, 2025 | 30.41 | 30.50 | 30.36 | 30.36 | 30.36 | -0.07% | 1,229 |
| Jun 4, 2025 | 30.57 | 30.57 | 30.38 | 30.38 | 30.38 | -0.50% | 1,158 |
| Jun 3, 2025 | 30.37 | 30.58 | 30.37 | 30.53 | 30.53 | 1.11% | 2,268 |
| Jun 2, 2025 | 30.12 | 30.20 | 30.10 | 30.20 | 30.20 | -0.07% | 2,189 |
| May 30, 2025 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | -0.24% | 426 |
| May 29, 2025 | 30.15 | 30.29 | 30.15 | 30.29 | 30.29 | 0.25% | 208 |
| May 28, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.59% | 179 |
| May 27, 2025 | 30.36 | 30.71 | 30.36 | 30.71 | 30.71 | 2.10% | 219 |
| May 23, 2025 | 29.98 | 30.07 | 29.98 | 30.07 | 30.07 | -0.49% | 175 |
| May 22, 2025 | 30.24 | 30.24 | 30.22 | 30.22 | 30.22 | -0.77% | 477 |
| May 21, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.88% | 207 |