Even Herd Long Short ETF (EHLS)
NASDAQ: EHLS · Real-Time Price · USD
25.20
+0.26 (1.05%)
Apr 1, 2026, 2:30 PM EDT - Market open
EHLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.71 | 24.94 | 24.71 | 24.94 | 24.94 | 3.03% | 620 |
| Mar 30, 2026 | 24.23 | 24.23 | 24.21 | 24.21 | 24.21 | -2.08% | 541 |
| Mar 27, 2026 | 24.77 | 24.83 | 24.72 | 24.72 | 24.72 | -0.19% | 42,555 |
| Mar 26, 2026 | 25.05 | 25.05 | 24.77 | 24.77 | 24.77 | -2.45% | 751 |
| Mar 25, 2026 | 25.46 | 25.46 | 25.39 | 25.39 | 25.39 | 0.77% | 173 |
| Mar 24, 2026 | 25.17 | 25.20 | 25.06 | 25.20 | 25.20 | 1.32% | 242 |
| Mar 23, 2026 | 24.83 | 24.94 | 24.83 | 24.87 | 24.87 | 1.92% | 5,406 |
| Mar 20, 2026 | 24.62 | 24.62 | 24.30 | 24.40 | 24.40 | -2.93% | 3,640 |
| Mar 19, 2026 | 24.89 | 25.14 | 24.89 | 25.14 | 25.13 | 0.08% | 3,070 |
| Mar 18, 2026 | 25.24 | 25.24 | 25.11 | 25.11 | 25.11 | -0.79% | 337 |
| Mar 17, 2026 | 25.24 | 25.36 | 25.24 | 25.32 | 25.32 | 0.55% | 2,291 |
| Mar 16, 2026 | 25.19 | 25.19 | 25.10 | 25.18 | 25.18 | 1.41% | 1,981 |
| Mar 13, 2026 | 24.89 | 24.89 | 24.80 | 24.83 | 24.83 | -1.00% | 500 |
| Mar 12, 2026 | 24.91 | 25.21 | 24.91 | 25.08 | 25.08 | -1.51% | 8,286 |
| Mar 11, 2026 | 25.29 | 25.48 | 25.28 | 25.46 | 25.46 | -0.10% | 1,652 |
| Mar 10, 2026 | 25.33 | 26.29 | 25.33 | 25.49 | 25.49 | 0.85% | 4,562 |
| Mar 9, 2026 | 24.49 | 25.27 | 24.49 | 25.27 | 25.27 | 1.85% | 766 |
| Mar 6, 2026 | 25.06 | 25.19 | 24.78 | 24.81 | 24.81 | -1.72% | 26,530 |
| Mar 5, 2026 | 25.48 | 25.48 | 25.22 | 25.25 | 25.24 | -2.06% | 1,060 |
| Mar 4, 2026 | 25.65 | 25.85 | 25.65 | 25.78 | 25.78 | 1.17% | 3,420 |
| Mar 3, 2026 | 25.33 | 25.58 | 25.33 | 25.48 | 25.48 | -2.74% | 2,516 |
| Mar 2, 2026 | 25.93 | 26.20 | 25.93 | 26.20 | 26.20 | 0.96% | 2,169 |
| Feb 27, 2026 | 25.99 | 26.13 | 25.95 | 25.95 | 25.95 | -1.15% | 1,500 |
| Feb 26, 2026 | 26.13 | 26.27 | 26.13 | 26.25 | 26.25 | -0.62% | 3,247 |
| Feb 25, 2026 | 26.37 | 26.57 | 26.37 | 26.41 | 26.41 | 0.43% | 2,221 |
| Feb 24, 2026 | 25.84 | 26.36 | 25.84 | 26.30 | 26.30 | 1.24% | 1,323 |
| Feb 23, 2026 | 26.07 | 26.08 | 25.77 | 25.98 | 25.98 | 0.24% | 16,563 |
| Feb 20, 2026 | 25.89 | 25.92 | 25.88 | 25.92 | 25.92 | 0.42% | 8,806 |
| Feb 19, 2026 | 25.69 | 25.81 | 25.63 | 25.81 | 25.81 | 0.41% | 9,469 |
| Feb 18, 2026 | 25.79 | 25.83 | 25.67 | 25.70 | 25.70 | 0.17% | 12,105 |
| Feb 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.15% | 201 |
| Feb 13, 2026 | 25.66 | 25.71 | 25.62 | 25.62 | 25.62 | 1.20% | 610 |
| 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 |