Euclidean Fundamental Value ETF (ECML)

ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	38.53	38.53	38.53	38.53	-	0.83%	5
Jun 3, 2026	38.21	38.21	38.21	38.21	38.21	0.16%	6
Jun 2, 2026	38.10	38.18	38.10	38.15	38.15	0.41%	3,304
Jun 1, 2026	37.78	38.00	37.78	38.00	38.00	1.29%	45,325
May 29, 2026	37.50	37.51	37.50	37.51	37.51	-0.72%	803
May 28, 2026	37.78	37.78	37.78	37.78	37.78	-1.39%	29
May 27, 2026	38.32	38.32	38.32	38.32	38.32	0.27%	10
May 26, 2026	38.15	38.21	38.15	38.21	38.21	0.80%	2,707
May 22, 2026	37.93	37.93	37.91	37.91	37.91	0.64%	206
May 21, 2026	37.68	37.68	37.67	37.67	37.67	0.04%	722
May 20, 2026	37.65	37.65	37.65	37.65	37.65	1.20%	6
May 19, 2026	37.21	37.21	37.21	37.21	37.21	-1.02%	4
May 18, 2026	37.59	37.59	37.59	37.59	37.59	0.56%	12
May 15, 2026	37.60	37.60	37.38	37.38	37.38	-1.50%	2,866
May 14, 2026	37.95	37.95	37.95	37.95	37.95	-0.49%	10
May 13, 2026	38.08	38.16	38.08	38.13	38.13	-0.15%	2,857
May 12, 2026	38.19	38.19	38.19	38.19	38.19	-0.06%	8
May 11, 2026	38.21	38.21	38.21	38.21	38.21	0.23%	35
May 8, 2026	38.12	38.12	38.12	38.12	38.12	0.68%	4
May 7, 2026	37.87	37.87	37.87	37.87	37.87	-1.07%	8
May 6, 2026	38.28	38.28	38.28	38.28	38.28	0.40%	80
May 5, 2026	38.12	38.12	38.12	38.12	38.12	1.25%	30
May 4, 2026	37.65	37.65	37.65	37.65	37.65	-0.86%	5
May 1, 2026	38.10	38.10	37.98	37.98	37.97	-0.52%	361
Apr 30, 2026	38.17	38.17	38.17	38.17	38.17	1.25%	19
Apr 29, 2026	37.71	37.71	37.70	37.70	37.70	-0.48%	2,005
Apr 28, 2026	37.88	37.88	37.88	37.88	37.88	-0.76%	8
Apr 27, 2026	38.12	38.17	38.12	38.17	38.17	0.62%	218,008
Apr 24, 2026	37.94	37.94	37.94	37.94	37.94	-0.45%	14
Apr 23, 2026	38.11	38.11	38.11	38.11	38.11	0.39%	34
Apr 22, 2026	37.96	37.96	37.96	37.96	37.96	0.36%	7
Apr 21, 2026	38.12	38.12	37.82	37.82	37.82	0.52%	486
Apr 20, 2026	37.63	37.63	37.63	37.63	37.63	0.39%	15
Apr 17, 2026	37.48	37.48	37.48	37.48	37.48	1.44%	9
Apr 16, 2026	36.95	36.95	36.95	36.95	36.95	0.11%	4
Apr 15, 2026	37.01	37.01	36.91	36.91	36.90	-1.04%	154
Apr 14, 2026	37.29	37.29	37.29	37.29	37.29	-0.15%	5
Apr 13, 2026	37.35	37.35	37.35	37.35	37.35	0.52%	6
Apr 10, 2026	37.16	37.16	37.16	37.16	37.15	-0.83%	60
Apr 9, 2026	37.47	37.47	37.47	37.47	37.47	0.39%	6
Apr 8, 2026	37.20	37.32	37.20	37.32	37.32	1.96%	229
Apr 7, 2026	36.71	36.71	36.61	36.61	36.60	-0.13%	356
Apr 6, 2026	36.65	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

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.