Euclidean Fundamental Value ETF (ECML)

ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	36.65	36.65	36.65	36.65	-	0.52%	5
Apr 2, 2026	36.46	36.46	36.46	36.46	36.46	-0.23%	4
Apr 1, 2026	36.55	36.55	36.55	36.55	36.55	0.60%	6
Mar 31, 2026	36.33	36.33	36.33	36.33	36.33	1.57%	15
Mar 30, 2026	35.77	35.77	35.77	35.77	35.77	-0.28%	30
Mar 27, 2026	35.87	35.87	35.87	35.87	35.87	-0.41%	17
Mar 26, 2026	36.02	36.02	36.02	36.02	36.02	-0.31%	18
Mar 25, 2026	36.13	36.13	36.13	36.13	36.13	0.77%	5
Mar 24, 2026	35.28	35.85	35.28	35.85	35.85	1.28%	150,004
Mar 23, 2026	35.40	35.40	35.40	35.40	35.40	1.96%	6
Mar 20, 2026	34.72	34.72	34.72	34.72	34.72	-1.35%	54
Mar 19, 2026	35.19	35.19	35.19	35.19	35.19	-0.12%	10
Mar 18, 2026	35.24	35.24	35.24	35.24	35.24	-1.02%	36
Mar 17, 2026	35.60	35.60	35.60	35.60	35.60	0.58%	208
Mar 16, 2026	35.39	35.39	35.39	35.39	35.39	0.48%	4
Mar 13, 2026	35.22	35.22	35.22	35.22	35.22	-0.38%	9
Mar 12, 2026	35.36	35.36	35.36	35.36	35.36	-0.96%	6
Mar 11, 2026	35.70	35.70	35.70	35.70	35.70	0.31%	9
Mar 10, 2026	35.59	35.59	35.59	35.59	35.59	-0.66%	4
Mar 9, 2026	35.83	35.83	35.83	35.83	35.83	0.35%	4
Mar 6, 2026	35.70	35.70	35.70	35.70	35.70	-1.12%	4
Mar 5, 2026	36.11	36.11	36.11	36.11	36.11	-1.49%	4
Mar 4, 2026	36.65	36.65	36.65	36.65	36.65	0.16%	22
Mar 3, 2026	36.05	36.59	36.05	36.59	36.59	-1.33%	10,172
Mar 2, 2026	36.91	37.09	36.91	37.09	37.09	0.08%	611
Feb 27, 2026	37.05	37.05	37.05	37.05	37.05	-0.24%	8
Feb 26, 2026	37.15	37.15	37.15	37.15	37.14	0.04%	48
Feb 25, 2026	37.13	37.13	37.13	37.13	37.13	0.11%	36
Feb 24, 2026	37.09	37.09	37.09	37.09	37.09	0.87%	34
Feb 23, 2026	36.77	36.77	36.77	36.77	36.77	-1.05%	34
Feb 20, 2026	37.16	37.16	37.16	37.16	37.16	0.22%	41
Feb 19, 2026	37.08	37.08	37.08	37.08	37.08	-0.69%	50
Feb 18, 2026	37.33	37.33	37.33	37.33	37.33	0.82%	9
Feb 17, 2026	37.01	37.03	37.01	37.03	37.03	-0.36%	710
Feb 13, 2026	37.20	37.20	37.17	37.17	37.17	1.68%	113
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

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.