Euclidean Fundamental Value ETF (ECML)
NYSEARCA: ECML · Real-Time Price · USD
30.46
-0.54 (-1.73%)
At close: Mar 28, 2025, 2:26 PM
30.44
-0.02 (-0.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ECML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.33 | 30.46 | 30.33 | 30.46 | 30.46 | -1.73% | 4,528 |
| Mar 27, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.32% | 478 |
| Mar 26, 2025 | 31.29 | 31.29 | 31.09 | 31.09 | 31.09 | 0.20% | 771 |
| Mar 25, 2025 | 31.11 | 31.14 | 31.03 | 31.03 | 31.03 | -0.13% | 2,430 |
| Mar 24, 2025 | 30.71 | 31.07 | 30.71 | 31.07 | 31.07 | 2.56% | 410 |
| Mar 21, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.37% | 2 |
| Mar 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.36% | 4 |
| Mar 19, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.18% | 28 |
| Mar 18, 2025 | 30.51 | 30.51 | 30.47 | 30.47 | 30.47 | -0.34% | 590 |
| Mar 17, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 1.12% | 88 |
| Mar 14, 2025 | 29.97 | 30.23 | 29.97 | 30.23 | 30.23 | 1.83% | 554 |
| Mar 13, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.54% | 111 |
| Mar 12, 2025 | 30.27 | 30.28 | 30.15 | 30.15 | 30.15 | -1.10% | 25,244 |
| Mar 11, 2025 | 30.64 | 30.64 | 30.48 | 30.48 | 30.48 | -0.59% | 143 |
| Mar 10, 2025 | 30.92 | 30.92 | 30.67 | 30.67 | 30.67 | -1.19% | 195 |
| Mar 7, 2025 | 30.62 | 31.04 | 30.62 | 31.04 | 31.04 | 1.11% | 282 |
| Mar 6, 2025 | 30.45 | 30.75 | 30.45 | 30.69 | 30.69 | 0.47% | 10,830 |
| Mar 5, 2025 | 30.28 | 30.55 | 30.28 | 30.55 | 30.55 | 0.83% | 473 |
| Mar 4, 2025 | 30.13 | 30.30 | 30.06 | 30.30 | 30.30 | -0.69% | 2,402 |
| Mar 3, 2025 | 31.31 | 31.31 | 30.51 | 30.51 | 30.51 | -2.31% | 108 |
| Feb 28, 2025 | 31.08 | 31.23 | 30.88 | 31.23 | 31.23 | 0.53% | 2,122 |
| Feb 27, 2025 | 31.43 | 31.43 | 31.06 | 31.06 | 31.06 | -0.58% | 214 |
| Feb 26, 2025 | 31.71 | 31.71 | 31.24 | 31.24 | 31.24 | -1.31% | 164 |
| Feb 25, 2025 | 31.66 | 31.67 | 31.56 | 31.66 | 31.66 | 0.12% | 1,111 |
| Feb 24, 2025 | 31.55 | 31.76 | 31.55 | 31.62 | 31.62 | 0.19% | 7,598 |
| Feb 21, 2025 | 32.17 | 32.17 | 31.56 | 31.56 | 31.56 | -2.62% | 9,552 |
| Feb 20, 2025 | 32.20 | 32.41 | 32.20 | 32.41 | 32.41 | -0.05% | 3,001 |
| Feb 19, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.47% | 91 |
| Feb 18, 2025 | 32.50 | 32.58 | 32.47 | 32.58 | 32.58 | -0.04% | 1,126 |
| Feb 14, 2025 | 32.92 | 32.92 | 32.59 | 32.59 | 32.59 | -0.30% | 108 |
| Feb 13, 2025 | 32.43 | 32.69 | 32.34 | 32.69 | 32.69 | 1.30% | 159,885 |
| Feb 12, 2025 | 32.47 | 32.48 | 32.27 | 32.27 | 32.27 | -1.80% | 2,134 |
| Feb 11, 2025 | 32.82 | 32.86 | 32.82 | 32.86 | 32.86 | 0.43% | 5,435 |
| Feb 10, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.23% | 23 |
| Feb 7, 2025 | 32.56 | 32.64 | 32.33 | 32.33 | 32.33 | -1.22% | 1,280 |
| Feb 6, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.88% | 63 |
| Feb 5, 2025 | 33.10 | 33.10 | 32.86 | 33.01 | 33.01 | 0.38% | 2,753 |
| Feb 4, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.80% | 121 |
| Feb 3, 2025 | 32.27 | 32.63 | 32.27 | 32.63 | 32.63 | -0.91% | 118 |
| Jan 31, 2025 | 33.17 | 33.17 | 32.93 | 32.93 | 32.93 | -1.58% | 147 |
| Jan 30, 2025 | 33.27 | 33.46 | 33.27 | 33.46 | 33.46 | 1.40% | 108 |
| Jan 29, 2025 | 33.07 | 33.07 | 32.99 | 32.99 | 32.99 | 0.13% | 404 |
| Jan 28, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -0.23% | 190 |
| Jan 27, 2025 | 33.23 | 33.23 | 33.03 | 33.03 | 33.03 | 0.16% | 190 |
| Jan 24, 2025 | 33.01 | 33.01 | 32.98 | 32.98 | 32.98 | -0.90% | 314 |
| Jan 23, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.30% | 86 |
| Jan 22, 2025 | 33.16 | 33.25 | 33.16 | 33.17 | 33.17 | -0.69% | 1,715 |
| Jan 21, 2025 | 33.60 | 33.60 | 33.41 | 33.41 | 33.41 | -0.01% | 170 |
| Jan 17, 2025 | 33.42 | 33.42 | 33.35 | 33.41 | 33.41 | 0.47% | 1,838 |
| Jan 16, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.03% | 185 |