Euclidean Fundamental Value ETF (ECML)
NYSEARCA: ECML · Real-Time Price · USD
30.41
+0.05 (0.16%)
Jun 6, 2025, 4:00 PM - Market closed
ECML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 31.19 | 31.19 | 31.04 | 31.04 | 31.04 | -0.09% | 619 |
| May 19, 2025 | 30.99 | 31.10 | 30.99 | 31.07 | 31.07 | -0.76% | 723 |
| May 16, 2025 | 31.04 | 31.31 | 31.04 | 31.31 | 31.31 | 1.09% | 1,190 |
| May 15, 2025 | 30.64 | 30.97 | 30.64 | 30.97 | 30.97 | 0.78% | 2,669 |
| May 14, 2025 | 30.99 | 30.99 | 30.73 | 30.73 | 30.73 | -1.44% | 537 |
| May 13, 2025 | 31.22 | 31.22 | 31.18 | 31.18 | 31.18 | 0.73% | 118 |
| May 12, 2025 | 30.74 | 30.95 | 30.74 | 30.95 | 30.95 | 3.20% | 464 |
| May 9, 2025 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -0.25% | 227 |
| 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 |