Euclidean Fundamental Value ETF (ECML)
NYSEARCA: ECML · Real-Time Price · USD
30.07
+0.41 (1.38%)
At close: May 8, 2025, 4:00 PM
30.07
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
ECML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.95 | 30.17 | 29.95 | 30.07 | 30.07 | 1.38% | 528 |
| May 7, 2025 | 29.65 | 29.77 | 29.64 | 29.66 | 29.66 | 0.27% | 1,633 |
| May 6, 2025 | 29.67 | 29.67 | 29.47 | 29.58 | 29.58 | -0.54% | 87,687 |
| May 5, 2025 | 29.75 | 29.97 | 29.74 | 29.74 | 29.74 | -0.61% | 17,814 |
| May 2, 2025 | 29.82 | 29.92 | 29.82 | 29.92 | 29.92 | 2.13% | 6,006 |
| May 1, 2025 | 29.29 | 29.41 | 29.29 | 29.30 | 29.30 | -0.22% | 678 |
| Apr 30, 2025 | 28.98 | 29.36 | 28.98 | 29.36 | 29.36 | -0.27% | 460 |
| Apr 29, 2025 | 29.30 | 29.44 | 29.30 | 29.44 | 29.44 | 0.13% | 358 |
| Apr 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.29% | 11 |
| Apr 25, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.28% | 7 |
| Apr 24, 2025 | 29.15 | 29.40 | 29.15 | 29.40 | 29.40 | 1.57% | 7,321 |
| Apr 23, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.80% | 202 |
| Apr 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 2.72% | 31 |
| Apr 21, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -2.05% | 118 |
| Apr 17, 2025 | 28.47 | 28.57 | 28.47 | 28.54 | 28.54 | 1.23% | 218,037 |
| Apr 16, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.89% | 6 |
| Apr 15, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.71% | 18 |
| Apr 14, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.50% | 30 |
| Apr 11, 2025 | 28.07 | 28.51 | 28.07 | 28.51 | 28.51 | 1.72% | 414 |
| Apr 10, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -3.56% | 2 |
| Apr 9, 2025 | 26.96 | 29.40 | 26.96 | 29.06 | 29.06 | 7.42% | 971 |
| Apr 8, 2025 | 27.70 | 27.70 | 27.05 | 27.05 | 27.05 | -2.41% | 361 |
| Apr 7, 2025 | 27.34 | 29.00 | 27.10 | 27.72 | 27.72 | -1.25% | 84,967 |
| Apr 4, 2025 | 27.87 | 28.07 | 27.87 | 28.07 | 28.07 | -3.24% | 155 |
| Apr 3, 2025 | 29.69 | 29.69 | 29.01 | 29.01 | 29.01 | -6.65% | 27,355 |
| Apr 2, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.97% | 15 |
| Apr 1, 2025 | 30.58 | 30.78 | 30.58 | 30.78 | 30.78 | 0.44% | 184 |
| Mar 31, 2025 | 30.63 | 30.64 | 30.63 | 30.64 | 30.64 | 0.60% | 835 |
| 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 |