Euclidean Fundamental Value ETF (ECML)

ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.88	37.88	37.88	37.88	-	-0.76%	6
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
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

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.