Even Herd Long Short ETF (EHLS)
NASDAQ: EHLS · Real-Time Price · USD
21.89
-0.05 (-0.23%)
May 28, 2025, 4:00 PM - Market closed
EHLS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 21.87 | 21.89 | 21.87 | 21.89 | 21.89 | -0.23% | 291 |
May 27, 2025 | 21.98 | 21.98 | 21.90 | 21.94 | 21.94 | 0.35% | 14,011 |
May 23, 2025 | 21.85 | 21.89 | 21.83 | 21.86 | 21.86 | 0.77% | 2,708 |
May 22, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.75% | 301 |
May 21, 2025 | 21.94 | 22.01 | 21.83 | 21.86 | 21.86 | -0.14% | 10,886 |
May 20, 2025 | 21.80 | 21.89 | 21.80 | 21.89 | 21.89 | 0.25% | 1,459 |
May 19, 2025 | 21.65 | 21.84 | 21.65 | 21.84 | 21.84 | 1.03% | 282 |
May 16, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.36% | 5 |
May 15, 2025 | 21.46 | 21.56 | 21.45 | 21.54 | 21.54 | 0.40% | 817 |
May 14, 2025 | 21.39 | 21.45 | 21.39 | 21.45 | 21.45 | 0.83% | 208 |
May 13, 2025 | 21.30 | 21.31 | 21.27 | 21.27 | 21.27 | 1.64% | 2,496 |
May 12, 2025 | 20.95 | 20.95 | 20.93 | 20.93 | 20.93 | -0.64% | 334 |
May 9, 2025 | 21.11 | 21.11 | 21.03 | 21.07 | 21.07 | -0.20% | 756 |
May 8, 2025 | 21.24 | 21.24 | 21.11 | 21.11 | 21.11 | -0.77% | 471 |
May 7, 2025 | 21.28 | 21.31 | 21.27 | 21.27 | 21.27 | -0.25% | 3,756 |
May 6, 2025 | 21.17 | 21.33 | 21.17 | 21.33 | 21.33 | 0.49% | 406 |
May 5, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.01% | 119 |
May 2, 2025 | 21.16 | 21.29 | 21.16 | 21.22 | 21.22 | 1.01% | 5,675 |
May 1, 2025 | 21.01 | 21.07 | 21.00 | 21.00 | 21.00 | -0.05% | 4,363 |
Apr 30, 2025 | 20.77 | 21.01 | 20.77 | 21.01 | 21.01 | 0.14% | 15,065 |
Apr 29, 2025 | 20.95 | 20.99 | 20.95 | 20.99 | 20.99 | 0.05% | 321 |
Apr 28, 2025 | 20.86 | 20.98 | 20.85 | 20.98 | 20.98 | 0.33% | 4,493 |
Apr 25, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | 20.91 | 0.02% | 1,231 |
Apr 24, 2025 | 20.96 | 20.99 | 20.90 | 20.90 | 20.90 | 0.14% | 577 |
Apr 23, 2025 | 20.88 | 20.88 | 20.84 | 20.87 | 20.87 | 1.51% | 971 |
Apr 22, 2025 | 20.55 | 20.62 | 20.55 | 20.56 | 20.56 | 1.76% | 2,434 |
Apr 21, 2025 | 20.34 | 20.35 | 20.15 | 20.21 | 20.21 | -1.99% | 11,689 |
Apr 17, 2025 | 20.69 | 20.75 | 20.62 | 20.62 | 20.62 | -0.31% | 1,971 |
Apr 16, 2025 | 20.57 | 20.68 | 20.57 | 20.68 | 20.68 | 0.10% | 3,580 |
Apr 15, 2025 | 20.67 | 20.71 | 20.66 | 20.66 | 20.66 | 0.88% | 1,723 |
Apr 14, 2025 | 20.53 | 20.53 | 20.44 | 20.48 | 20.48 | 1.38% | 1,893 |
Apr 11, 2025 | 20.00 | 20.28 | 19.96 | 20.20 | 20.20 | 1.26% | 5,784 |
Apr 10, 2025 | 19.95 | 20.09 | 19.82 | 19.95 | 19.95 | -0.13% | 3,206 |
Apr 9, 2025 | 19.36 | 20.11 | 19.08 | 19.98 | 19.98 | 3.55% | 1,544 |
Apr 8, 2025 | 19.77 | 19.77 | 19.20 | 19.29 | 19.29 | 0.32% | 7,441 |
Apr 7, 2025 | 18.55 | 19.23 | 18.55 | 19.23 | 19.23 | 1.21% | 2,806 |
Apr 4, 2025 | 19.21 | 19.25 | 19.00 | 19.00 | 19.00 | -4.57% | 3,785 |
Apr 3, 2025 | 19.77 | 20.08 | 19.77 | 19.91 | 19.91 | -2.42% | 39,397 |
Apr 2, 2025 | 20.41 | 20.41 | 20.40 | 20.40 | 20.40 | 0.53% | 1,307 |
Apr 1, 2025 | 20.16 | 20.30 | 20.16 | 20.30 | 20.30 | 0.97% | 540 |
Mar 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 417 |
Mar 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.91% | 123 |
Mar 27, 2025 | 20.35 | 20.45 | 20.29 | 20.29 | 20.29 | -0.71% | 378 |
Mar 26, 2025 | 20.62 | 20.62 | 20.38 | 20.43 | 20.43 | -1.64% | 7,193 |
Mar 25, 2025 | 20.72 | 20.77 | 20.72 | 20.77 | 20.77 | 0.58% | 998 |
Mar 24, 2025 | 20.67 | 20.69 | 20.62 | 20.65 | 20.65 | 1.46% | 1,271 |
Mar 21, 2025 | 20.25 | 20.35 | 20.25 | 20.35 | 20.35 | 0.16% | 202 |
Mar 20, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.30% | 133 |
Mar 19, 2025 | 20.10 | 20.38 | 20.10 | 20.38 | 20.38 | 1.57% | 946 |
Mar 18, 2025 | 20.17 | 20.17 | 20.03 | 20.07 | 20.07 | -1.23% | 6,098 |