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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202530.4530.4530.4130.4130.410.17%531
Jun 5, 202530.4130.5030.3630.3630.36-0.07%1,229
Jun 4, 202530.5730.5730.3830.3830.38-0.50%1,158
Jun 3, 202530.3730.5830.3730.5330.531.11%2,268
Jun 2, 202530.1230.2030.1030.2030.20-0.07%2,189
May 30, 202530.1530.2230.1530.2230.22-0.24%426
May 29, 202530.1530.2930.1530.2930.290.25%208
May 28, 202530.2230.2230.2230.2230.22-1.59%179
May 27, 202530.3630.7130.3630.7130.712.10%219
May 23, 202529.9830.0729.9830.0730.07-0.49%175
May 22, 202530.2430.2430.2230.2230.22-0.77%477
May 21, 202530.4630.4630.4630.4630.46-1.88%207
May 20, 202531.1931.1931.0431.0431.04-0.09%619
May 19, 202530.9931.1030.9931.0731.07-0.76%723
May 16, 202531.0431.3131.0431.3131.311.09%1,190
May 15, 202530.6430.9730.6430.9730.970.78%2,669
May 14, 202530.9930.9930.7330.7330.73-1.44%537
May 13, 202531.2231.2231.1831.1831.180.73%118
May 12, 202530.7430.9530.7430.9530.953.20%464
May 9, 202530.0030.0029.9929.9929.99-0.25%227
May 8, 202529.9530.1729.9530.0730.071.38%528
May 7, 202529.6529.7729.6429.6629.660.27%1,633
May 6, 202529.6729.6729.4729.5829.58-0.54%87,687
May 5, 202529.7529.9729.7429.7429.74-0.61%17,814
May 2, 202529.8229.9229.8229.9229.922.13%6,006
May 1, 202529.2929.4129.2929.3029.30-0.22%678
Apr 30, 202528.9829.3628.9829.3629.36-0.27%460
Apr 29, 202529.3029.4429.3029.4429.440.13%358
Apr 28, 202529.4029.4029.4029.4029.400.29%11
Apr 25, 202529.3229.3229.3229.3229.32-0.28%7
Apr 24, 202529.1529.4029.1529.4029.401.57%7,321
Apr 23, 202528.9528.9528.9528.9528.950.80%202
Apr 22, 202528.7228.7228.7228.7228.722.72%31
Apr 21, 202527.9627.9627.9627.9627.96-2.05%118
Apr 17, 202528.4728.5728.4728.5428.541.23%218,037
Apr 16, 202528.1928.1928.1928.1928.19-0.89%6
Apr 15, 202528.4528.4528.4528.4528.45-0.71%18
Apr 14, 202528.6528.6528.6528.6528.650.50%30
Apr 11, 202528.0728.5128.0728.5128.511.72%414
Apr 10, 202528.0228.0228.0228.0228.02-3.56%2
Apr 9, 202526.9629.4026.9629.0629.067.42%971
Apr 8, 202527.7027.7027.0527.0527.05-2.41%361
Apr 7, 202527.3429.0027.1027.7227.72-1.25%84,967
Apr 4, 202527.8728.0727.8728.0728.07-3.24%155
Apr 3, 202529.6929.6929.0129.0129.01-6.65%27,355
Apr 2, 202531.0831.0831.0831.0831.080.97%15
Apr 1, 202530.5830.7830.5830.7830.780.44%184
Mar 31, 202530.6330.6430.6330.6430.640.60%835
Mar 28, 202530.3330.4630.3330.4630.46-1.73%4,528
Mar 27, 202530.9930.9930.9930.9930.99-0.32%478