Euclidean Fundamental Value ETF (ECML)

NYSEARCA: ECML · Real-Time Price · USD

41.11

-0.10 (-0.25%)

At close: Aug 11, 2026, 4:00 PM EDT

41.18

+0.07 (0.16%)

After-hours: Aug 11, 2026, 8:00 PM EDT

ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	41.18	41.18	41.11	41.11	41.11	-0.25%	2,460
Aug 10, 2026	41.21	41.21	41.21	41.21	41.21	0.51%	21
Aug 7, 2026	40.56	41.00	40.56	41.00	41.00	1.32%	1,125
Aug 6, 2026	40.55	40.55	40.47	40.47	40.47	-0.71%	1,165
Aug 5, 2026	40.75	40.76	40.75	40.76	40.76	-0.08%	294
Aug 4, 2026	40.79	40.79	40.79	40.79	40.79	1.19%	19
Aug 3, 2026	40.19	40.37	40.19	40.31	40.31	0.70%	2,627
Jul 31, 2026	40.03	40.03	40.03	40.03	40.03	-0.08%	102
Jul 30, 2026	40.29	40.29	39.80	40.07	40.06	-0.92%	4,080
Jul 29, 2026	40.62	40.70	40.41	40.44	40.44	-0.10%	24,415
Jul 28, 2026	40.34	40.48	40.34	40.48	40.48	1.65%	4,856
Jul 27, 2026	39.85	39.85	39.82	39.82	39.82	0.44%	103,529
Jul 24, 2026	39.65	39.65	39.65	39.65	39.65	1.16%	10
Jul 23, 2026	39.20	39.20	39.20	39.20	39.19	-0.78%	14
Jul 22, 2026	39.50	39.50	39.50	39.50	39.50	-0.29%	136
Jul 21, 2026	39.62	39.62	39.62	39.62	39.62	0.85%	10
Jul 20, 2026	39.28	39.28	39.28	39.28	39.28	-0.54%	12
Jul 17, 2026	39.51	39.51	39.50	39.50	39.50	-0.45%	206
Jul 16, 2026	39.67	39.67	39.67	39.67	39.67	1.06%	60
Jul 15, 2026	39.26	39.26	39.26	39.26	39.26	0.35%	342
Jul 14, 2026	39.13	39.13	39.13	39.13	39.12	-0.49%	11
Jul 13, 2026	39.46	39.46	39.32	39.32	39.32	0.41%	1,520
Jul 10, 2026	39.16	39.19	39.16	39.16	39.16	0.40%	219
Jul 9, 2026	38.99	39.00	38.96	39.00	39.00	0.68%	17,203
Jul 8, 2026	38.73	38.74	38.73	38.74	38.74	-0.82%	140
Jul 7, 2026	39.04	39.06	39.04	39.06	39.06	-0.21%	207
Jul 6, 2026	39.08	39.14	39.08	39.14	39.14	-	220
Jul 2, 2026	38.97	39.14	38.87	39.14	39.14	1.06%	1,150
Jul 1, 2026	38.97	38.97	38.73	38.73	38.73	0.10%	1,867
Jun 30, 2026	38.72	38.72	38.63	38.69	38.69	-0.23%	90,873
Jun 29, 2026	38.73	38.78	38.73	38.78	38.78	-0.40%	402
Jun 26, 2026	38.93	38.93	38.93	38.93	38.93	0.78%	108
Jun 25, 2026	38.66	38.66	38.63	38.63	38.63	0.59%	207
Jun 24, 2026	38.42	38.42	38.41	38.41	38.41	0.52%	109
Jun 23, 2026	38.21	38.21	38.21	38.21	38.21	-0.40%	8
Jun 22, 2026	38.44	38.44	38.36	38.36	38.36	0.35%	232
Jun 18, 2026	38.23	38.23	38.22	38.23	38.23	0.28%	6,335
Jun 17, 2026	38.12	38.12	38.12	38.12	38.12	-1.21%	30
Jun 16, 2026	38.88	38.88	38.59	38.59	38.59	-0.37%	75,038
Jun 15, 2026	38.98	38.98	38.73	38.73	38.73	-1.12%	10,035
Jun 12, 2026	39.26	39.26	39.17	39.17	39.17	0.67%	104
Jun 11, 2026	38.91	38.91	38.91	38.91	38.91	1.36%	110
Jun 10, 2026	38.39	38.39	38.39	38.39	38.39	-0.83%	12
Jun 9, 2026	38.71	38.71	38.71	38.71	38.71	1.30%	17
Jun 8, 2026	38.25	38.25	38.21	38.21	38.21	0.41%	13,204
Jun 5, 2026	38.06	38.06	38.06	38.06	38.06	-1.22%	29
Jun 4, 2026	38.53	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