Euclidean Fundamental Value ETF (ECML)
NYSEARCA: ECML · Real-Time Price · USD
30.84
+0.17 (0.54%)
Jun 27, 2025, 4:00 PM - Market closed
ECML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.52% | 8 |
| Jun 26, 2025 | 30.60 | 30.67 | 30.60 | 30.67 | 30.67 | 1.00% | 320 |
| Jun 25, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.16% | 15 |
| Jun 24, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.57% | 7 |
| Jun 23, 2025 | 30.42 | 30.55 | 30.42 | 30.55 | 30.55 | 0.84% | 271 |
| Jun 20, 2025 | 30.17 | 30.30 | 30.17 | 30.30 | 30.30 | 0.14% | 402 |
| Jun 18, 2025 | 30.21 | 30.40 | 30.21 | 30.26 | 30.26 | -0.01% | 1,885 |
| Jun 17, 2025 | 30.48 | 30.48 | 30.26 | 30.26 | 30.26 | -0.78% | 241 |
| Jun 16, 2025 | 30.61 | 30.61 | 30.50 | 30.50 | 30.50 | 0.74% | 170 |
| Jun 13, 2025 | 30.26 | 30.27 | 30.26 | 30.27 | 30.27 | -0.98% | 203 |
| Jun 12, 2025 | 30.40 | 30.57 | 30.40 | 30.57 | 30.57 | - | 342 |
| Jun 11, 2025 | 30.79 | 30.79 | 30.52 | 30.57 | 30.57 | -0.34% | 1,469 |
| Jun 10, 2025 | 30.68 | 30.68 | 30.67 | 30.68 | 30.68 | 0.52% | 206 |
| Jun 9, 2025 | 30.57 | 30.57 | 30.52 | 30.52 | 30.52 | 0.35% | 113 |
| 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 |