Euclidean Fundamental Value ETF (ECML)

NYSEARCA: ECML · Real-Time Price · USD

40.25

+0.38 (0.96%)

At close: Nov 4, 2026, 4:00 PM EST

40.25

0.00 (0.00%)

After-hours: Nov 4, 2026, 6:30 PM EST

ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	40.15	40.25	40.15	40.25	40.25	0.96%	203
Nov 3, 2026	39.86	39.86	39.86	39.86	39.86	-0.89%	7
Nov 2, 2026	40.22	40.22	40.22	40.22	40.22	-0.21%	24
Oct 30, 2026	40.31	40.31	40.31	40.31	40.31	0.02%	16
Oct 29, 2026	40.30	40.30	40.30	40.30	40.30	0.98%	6
Oct 28, 2026	39.91	39.91	39.91	39.91	39.91	-0.05%	55
Oct 27, 2026	40.00	40.00	39.93	39.93	39.93	-1.05%	256
Oct 26, 2026	40.35	40.35	40.35	40.35	40.35	0.21%	10
Oct 23, 2026	40.27	40.27	40.27	40.27	40.27	-0.74%	694
Oct 22, 2026	40.33	40.57	40.33	40.57	40.57	-0.11%	3,052
Oct 21, 2026	40.76	40.76	40.57	40.62	40.62	-0.25%	714
Oct 20, 2026	40.56	40.72	40.56	40.72	40.72	1.01%	306
Oct 19, 2026	40.35	40.35	40.29	40.31	40.31	-0.58%	533
Oct 16, 2026	40.58	40.58	40.47	40.55	40.55	-0.20%	421
Oct 15, 2026	40.63	40.63	40.63	40.63	40.63	0.92%	7
Oct 14, 2026	40.27	40.27	40.12	40.26	40.26	-0.71%	24,966
Oct 13, 2026	40.55	40.55	40.55	40.55	40.55	0.63%	12
Oct 12, 2026	40.29	40.31	40.29	40.30	40.30	0.33%	207
Oct 9, 2026	40.17	40.17	40.17	40.17	40.17	-0.11%	41
Oct 8, 2026	40.21	40.21	40.21	40.21	40.21	1.35%	18
Oct 7, 2026	39.54	39.68	39.54	39.68	39.68	-1.22%	140
Oct 6, 2026	40.16	40.16	40.16	40.16	40.16	0.04%	117
Oct 5, 2026	40.17	40.17	40.15	40.15	40.15	0.64%	3,516
Oct 2, 2026	39.89	39.89	39.89	39.89	39.89	0.70%	16
Oct 1, 2026	39.22	39.62	39.19	39.62	39.61	0.89%	4,255
Sep 30, 2026	39.26	39.26	39.26	39.26	39.26	-0.36%	15
Sep 29, 2026	39.32	39.40	39.30	39.40	39.40	-0.43%	237
Sep 28, 2026	39.57	39.57	39.57	39.57	39.57	-0.89%	122
Sep 25, 2026	39.93	39.93	39.93	39.93	39.93	0.49%	16
Sep 24, 2026	39.74	39.74	39.74	39.74	39.74	-0.49%	18
Sep 23, 2026	40.15	40.15	39.93	39.93	39.93	-1.19%	514
Sep 22, 2026	40.41	40.41	40.41	40.41	40.41	-0.35%	13
Sep 21, 2026	40.55	40.55	40.55	40.55	40.55	-0.95%	21
Sep 18, 2026	40.94	40.94	40.94	40.94	40.94	-1.01%	18
Sep 17, 2026	41.36	41.36	41.36	41.36	41.36	0.48%	12
Sep 16, 2026	41.16	41.16	41.16	41.16	41.16	-0.71%	56
Sep 15, 2026	41.39	41.45	41.39	41.45	41.45	0.18%	434
Sep 14, 2026	41.38	41.38	41.38	41.38	41.38	-0.24%	63
Sep 11, 2026	41.48	41.48	41.48	41.48	41.48	0.78%	17
Sep 10, 2026	41.16	41.16	41.16	41.16	41.16	-0.96%	15
Sep 9, 2026	41.73	41.73	41.56	41.56	41.56	-0.34%	534
Sep 8, 2026	41.70	41.70	41.70	41.70	41.70	-0.73%	19
Sep 4, 2026	42.01	42.01	42.01	42.01	42.00	-0.44%	55
Sep 3, 2026	42.19	42.19	42.19	42.19	42.19	0.25%	20
Sep 2, 2026	42.08	42.08	42.08	42.08	42.08	0.97%	137
Sep 1, 2026	41.68	41.68	41.68	41.68	41.68	-0.55%	71
Aug 31, 2026	41.91	41.91	41.91	41.91	41.91	-0.38%	96
Aug 28, 2026	42.07	42.07	42.07	42.07	42.07	-0.14%	27
Aug 27, 2026	42.13	42.13	42.13	42.13	42.13	-0.17%	68
Aug 26, 2026	42.20	42.20	42.20	42.20	42.20	-0.11%	21