Even Herd Long Short ETF (EHLS)
NASDAQ: EHLS · Real-Time Price · USD
21.22
+0.22 (1.03%)
May 2, 2025, 4:00 PM EDT - Market closed
EHLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2025 | 20.31 | 20.42 | 20.26 | 20.31 | 20.31 | 0.84% | 22,417 |
| Mar 14, 2025 | 20.01 | 20.14 | 20.01 | 20.14 | 20.14 | 2.59% | 3,112 |
| Mar 13, 2025 | 19.82 | 19.82 | 19.63 | 19.64 | 19.64 | -1.97% | 4,153 |
| Mar 12, 2025 | 19.98 | 20.09 | 19.74 | 20.03 | 20.03 | 1.52% | 12,380 |
| Mar 11, 2025 | 19.39 | 19.83 | 19.39 | 19.73 | 19.73 | 2.23% | 1,547 |
| Mar 10, 2025 | 19.57 | 19.59 | 19.13 | 19.30 | 19.30 | -4.09% | 2,460 |
| Mar 7, 2025 | 19.89 | 20.12 | 19.89 | 20.12 | 20.12 | -0.82% | 935 |
| Mar 6, 2025 | 20.98 | 21.00 | 20.29 | 20.29 | 20.29 | -4.28% | 1,027 |
| Mar 5, 2025 | 20.97 | 21.20 | 20.93 | 21.20 | 21.20 | 1.31% | 4,609 |
| Mar 4, 2025 | 20.83 | 21.19 | 20.78 | 20.92 | 20.92 | -0.94% | 9,559 |
| Mar 3, 2025 | 21.50 | 21.64 | 21.12 | 21.12 | 21.12 | -2.03% | 1,145 |
| Feb 28, 2025 | 21.11 | 21.57 | 21.11 | 21.56 | 21.56 | 1.62% | 825 |
| Feb 27, 2025 | 21.58 | 21.64 | 21.22 | 21.22 | 21.22 | -2.10% | 2,006 |
| Feb 26, 2025 | 21.80 | 21.86 | 21.62 | 21.67 | 21.67 | 1.78% | 3,551 |
| Feb 25, 2025 | 21.24 | 21.30 | 21.04 | 21.29 | 21.29 | -1.37% | 2,511 |
| Feb 24, 2025 | 21.56 | 21.79 | 21.50 | 21.59 | 21.59 | -1.98% | 1,999 |
| Feb 21, 2025 | 22.58 | 22.58 | 22.02 | 22.02 | 22.02 | -3.43% | 5,484 |