Even Herd Long Short ETF (EHLS)
NASDAQ: EHLS · Real-Time Price · USD
25.32
-0.34 (-1.34%)
Feb 12, 2026, 4:00 PM EST - Market closed
EHLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.33% | 77 |
| Feb 11, 2026 | 25.33 | 25.66 | 25.33 | 25.66 | 25.66 | 0.69% | 464 |
| Feb 10, 2026 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | -1.26% | 641 |
| Feb 9, 2026 | 25.50 | 25.82 | 25.50 | 25.80 | 25.80 | 1.76% | 2,664 |
| Feb 6, 2026 | 25.05 | 25.39 | 25.05 | 25.36 | 25.36 | 3.35% | 2,640 |
| Feb 5, 2026 | 24.65 | 24.77 | 24.48 | 24.54 | 24.54 | -1.24% | 3,415 |
| Feb 4, 2026 | 25.36 | 25.36 | 24.84 | 24.84 | 24.84 | -4.24% | 1,066 |
| Feb 3, 2026 | 25.72 | 25.94 | 25.65 | 25.94 | 25.94 | 2.44% | 1,425 |
| Feb 2, 2026 | 25.29 | 25.42 | 25.29 | 25.33 | 25.33 | 0.76% | 707 |
| Jan 30, 2026 | 25.90 | 25.90 | 25.12 | 25.13 | 25.13 | -3.54% | 1,001 |
| Jan 29, 2026 | 25.69 | 26.06 | 25.69 | 26.06 | 26.06 | -0.17% | 1,184 |
| Jan 28, 2026 | 25.99 | 26.10 | 25.99 | 26.10 | 26.10 | 0.36% | 1,469 |
| Jan 27, 2026 | 25.80 | 26.01 | 25.80 | 26.01 | 26.01 | 1.85% | 309 |
| Jan 26, 2026 | 25.94 | 25.94 | 25.54 | 25.54 | 25.54 | -0.51% | 505 |
| Jan 23, 2026 | 25.69 | 25.69 | 25.65 | 25.67 | 25.66 | -0.28% | 1,362 |
| Jan 22, 2026 | 25.72 | 25.81 | 25.72 | 25.74 | 25.74 | 0.63% | 2,209 |
| Jan 21, 2026 | 25.60 | 25.80 | 25.32 | 25.58 | 25.58 | 0.51% | 2,879 |
| Jan 20, 2026 | 25.45 | 25.56 | 25.40 | 25.45 | 25.45 | 0.33% | 101,466 |
| Jan 16, 2026 | 25.36 | 25.39 | 25.35 | 25.36 | 25.36 | 0.72% | 430 |
| Jan 15, 2026 | 25.12 | 25.24 | 25.12 | 25.18 | 25.18 | 0.97% | 5,986 |
| Jan 14, 2026 | 24.68 | 24.94 | 24.68 | 24.94 | 24.94 | 0.08% | 534 |
| Jan 13, 2026 | 24.91 | 25.05 | 24.91 | 24.92 | 24.92 | 0.46% | 1,606 |
| Jan 12, 2026 | 24.67 | 24.81 | 24.67 | 24.81 | 24.81 | 1.33% | 2,431 |
| Jan 9, 2026 | 24.50 | 24.53 | 24.48 | 24.48 | 24.48 | 1.29% | 301 |
| Jan 8, 2026 | 24.37 | 24.37 | 24.17 | 24.17 | 24.17 | -0.69% | 131 |
| Jan 7, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.39% | 139 |
| Jan 6, 2026 | 24.15 | 24.43 | 24.15 | 24.43 | 24.43 | 0.99% | 961 |
| Jan 5, 2026 | 23.99 | 24.19 | 23.99 | 24.19 | 24.19 | 1.81% | 879 |
| Jan 2, 2026 | 23.62 | 23.76 | 23.62 | 23.76 | 23.76 | 1.22% | 713 |
| Dec 31, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.51% | 49 |
| Dec 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% | 79 |
| Dec 29, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.75% | 80 |
| Dec 26, 2025 | 23.86 | 23.86 | 23.83 | 23.83 | 23.83 | -0.48% | 1,019 |
| Dec 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.09% | 3 |
| Dec 23, 2025 | 23.88 | 23.92 | 23.88 | 23.92 | 23.92 | 0.43% | 392 |
| Dec 22, 2025 | 23.67 | 23.84 | 23.67 | 23.82 | 23.82 | 1.60% | 869 |
| Dec 19, 2025 | 23.32 | 23.44 | 23.32 | 23.44 | 23.44 | 1.89% | 784 |
| Dec 18, 2025 | 22.63 | 23.05 | 22.63 | 23.01 | 23.01 | 1.54% | 2,217 |
| Dec 17, 2025 | 22.67 | 22.67 | 22.65 | 22.66 | 22.66 | -2.02% | 2,879 |
| Dec 16, 2025 | 23.00 | 23.12 | 22.90 | 23.12 | 23.12 | -0.23% | 91,103 |
| Dec 15, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.34% | 8 |
| Dec 12, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.88% | 113 |
| Dec 11, 2025 | 23.28 | 23.70 | 23.26 | 23.70 | 23.70 | 0.53% | 2,494 |
| Dec 10, 2025 | 23.47 | 23.62 | 23.47 | 23.58 | 23.58 | 0.09% | 1,532 |
| Dec 9, 2025 | 23.57 | 23.57 | 23.56 | 23.56 | 23.56 | 0.47% | 142 |
| Dec 8, 2025 | 23.44 | 23.45 | 23.43 | 23.45 | 23.45 | 0.32% | 1,698 |
| Dec 5, 2025 | 23.40 | 23.40 | 23.36 | 23.37 | 23.37 | -0.92% | 2,355 |
| Dec 4, 2025 | 23.34 | 23.61 | 23.34 | 23.59 | 23.59 | 1.41% | 5,408 |
| Dec 3, 2025 | 23.16 | 23.26 | 22.94 | 23.26 | 23.26 | 0.29% | 9,116 |
| Dec 2, 2025 | 23.18 | 23.19 | 23.16 | 23.19 | 23.19 | -0.37% | 262 |