Euclidean Fundamental Value ETF (ECML)

ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.65	36.65	36.55	36.55	36.55	-1.23%	9,011
Feb 11, 2026	37.01	37.01	37.01	37.01	37.01	1.13%	6
Feb 10, 2026	36.60	36.60	36.60	36.60	36.60	0.77%	6
Feb 9, 2026	36.32	36.32	36.32	36.32	36.32	-0.22%	7
Feb 6, 2026	36.40	36.40	36.40	36.40	36.40	1.59%	10
Feb 5, 2026	35.83	35.83	35.83	35.83	35.83	-0.97%	6
Feb 4, 2026	36.18	36.18	36.18	36.18	36.18	0.92%	11
Feb 3, 2026	35.86	35.86	35.85	35.85	35.85	0.64%	209
Feb 2, 2026	35.62	35.62	35.62	35.62	35.62	0.89%	9
Jan 30, 2026	35.14	35.31	35.14	35.31	35.31	-0.88%	107
Jan 29, 2026	35.63	35.63	35.63	35.63	35.63	0.52%	27
Jan 28, 2026	35.44	35.44	35.44	35.44	35.44	0.07%	49
Jan 27, 2026	35.42	35.42	35.42	35.42	35.42	-0.49%	8
Jan 26, 2026	35.59	35.59	35.59	35.59	35.59	-0.15%	13
Jan 23, 2026	35.66	35.66	35.64	35.64	35.64	-0.57%	138
Jan 22, 2026	35.85	35.85	35.85	35.85	35.85	-0.12%	13
Jan 21, 2026	35.89	35.89	35.89	35.89	35.89	2.14%	135
Jan 20, 2026	35.14	35.14	35.14	35.14	35.14	-0.76%	8
Jan 16, 2026	35.41	35.41	35.41	35.41	35.41	-1.19%	8
Jan 15, 2026	35.84	35.84	35.84	35.84	35.84	1.06%	7
Jan 14, 2026	35.46	35.46	35.46	35.46	35.46	0.18%	31
Jan 13, 2026	35.40	35.40	35.40	35.40	35.40	0.10%	14
Jan 12, 2026	35.36	35.36	35.36	35.36	35.36	0.34%	8
Jan 9, 2026	35.24	35.24	35.24	35.24	35.24	1.46%	22
Jan 8, 2026	34.52	34.73	34.51	34.73	34.73	1.62%	27,108
Jan 7, 2026	34.57	34.57	34.18	34.18	34.18	-1.35%	3,182
Jan 6, 2026	34.65	34.65	34.65	34.65	34.65	0.79%	35
Jan 5, 2026	34.37	34.37	34.37	34.37	34.37	1.58%	6
Jan 2, 2026	33.84	33.84	33.84	33.84	33.84	1.30%	121
Dec 31, 2025	33.40	33.40	33.40	33.40	33.40	-0.92%	8
Dec 30, 2025	33.72	33.72	33.72	33.72	33.72	0.01%	14
Dec 29, 2025	33.71	33.71	33.71	33.71	33.71	-0.66%	6
Dec 26, 2025	33.94	33.94	33.94	33.94	33.94	0.13%	13
Dec 24, 2025	33.89	33.89	33.89	33.89	33.89	0.31%	208
Dec 23, 2025	33.78	33.78	33.78	33.78	33.78	-1.60%	8
Dec 22, 2025	34.34	34.34	34.34	34.34	33.88	0.49%	7
Dec 19, 2025	34.22	34.27	34.16	34.17	33.71	-0.15%	455
Dec 18, 2025	34.22	34.22	34.22	34.22	33.76	-0.08%	16
Dec 17, 2025	34.25	34.25	34.25	34.25	33.79	-0.07%	46
Dec 16, 2025	34.27	34.27	34.27	34.27	33.81	-1.01%	6
Dec 15, 2025	34.62	34.62	34.62	34.62	34.16	-0.13%	10
Dec 12, 2025	34.67	34.67	34.67	34.67	34.20	-0.43%	190
Dec 11, 2025	34.74	34.85	34.74	34.82	34.35	1.28%	306
Dec 10, 2025	34.13	34.38	34.13	34.38	33.92	2.67%	103
Dec 9, 2025	33.48	33.48	33.48	33.48	33.03	-0.11%	8
Dec 8, 2025	33.52	33.52	33.52	33.52	33.07	-0.88%	20
Dec 5, 2025	34.00	34.00	33.82	33.82	33.36	-0.03%	173
Dec 4, 2025	33.83	33.83	33.83	33.83	33.37	-0.23%	7
Dec 3, 2025	33.90	33.90	33.90	33.90	33.45	1.06%	8
Dec 2, 2025	33.55	33.55	33.55	33.55	33.10	-0.10%	7

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.