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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202521.8721.8921.8721.8921.89-0.23%291
May 27, 202521.9821.9821.9021.9421.940.35%14,011
May 23, 202521.8521.8921.8321.8621.860.77%2,708
May 22, 202521.8021.8021.7021.7021.70-0.75%301
May 21, 202521.9422.0121.8321.8621.86-0.14%10,886
May 20, 202521.8021.8921.8021.8921.890.25%1,459
May 19, 202521.6521.8421.6521.8421.841.03%282
May 16, 202521.6121.6121.6121.6121.610.36%5
May 15, 202521.4621.5621.4521.5421.540.40%817
May 14, 202521.3921.4521.3921.4521.450.83%208
May 13, 202521.3021.3121.2721.2721.271.64%2,496
May 12, 202520.9520.9520.9320.9320.93-0.64%334
May 9, 202521.1121.1121.0321.0721.07-0.20%756
May 8, 202521.2421.2421.1121.1121.11-0.77%471
May 7, 202521.2821.3121.2721.2721.27-0.25%3,756
May 6, 202521.1721.3321.1721.3321.330.49%406
May 5, 202521.2221.2221.2221.2221.220.01%119
May 2, 202521.1621.2921.1621.2221.221.01%5,675
May 1, 202521.0121.0721.0021.0021.00-0.05%4,363
Apr 30, 202520.7721.0120.7721.0121.010.14%15,065
Apr 29, 202520.9520.9920.9520.9920.990.05%321
Apr 28, 202520.8620.9820.8520.9820.980.33%4,493
Apr 25, 202520.9220.9220.9120.9120.910.02%1,231
Apr 24, 202520.9620.9920.9020.9020.900.14%577
Apr 23, 202520.8820.8820.8420.8720.871.51%971
Apr 22, 202520.5520.6220.5520.5620.561.76%2,434
Apr 21, 202520.3420.3520.1520.2120.21-1.99%11,689
Apr 17, 202520.6920.7520.6220.6220.62-0.31%1,971
Apr 16, 202520.5720.6820.5720.6820.680.10%3,580
Apr 15, 202520.6720.7120.6620.6620.660.88%1,723
Apr 14, 202520.5320.5320.4420.4820.481.38%1,893
Apr 11, 202520.0020.2819.9620.2020.201.26%5,784
Apr 10, 202519.9520.0919.8219.9519.95-0.13%3,206
Apr 9, 202519.3620.1119.0819.9819.983.55%1,544
Apr 8, 202519.7719.7719.2019.2919.290.32%7,441
Apr 7, 202518.5519.2318.5519.2319.231.21%2,806
Apr 4, 202519.2119.2519.0019.0019.00-4.57%3,785
Apr 3, 202519.7720.0819.7719.9119.91-2.42%39,397
Apr 2, 202520.4120.4120.4020.4020.400.53%1,307
Apr 1, 202520.1620.3020.1620.3020.300.97%540
Mar 31, 202520.1020.1020.1020.1020.10-417
Mar 28, 202520.1020.1020.1020.1020.10-0.91%123
Mar 27, 202520.3520.4520.2920.2920.29-0.71%378
Mar 26, 202520.6220.6220.3820.4320.43-1.64%7,193
Mar 25, 202520.7220.7720.7220.7720.770.58%998
Mar 24, 202520.6720.6920.6220.6520.651.46%1,271
Mar 21, 202520.2520.3520.2520.3520.350.16%202
Mar 20, 202520.3220.3220.3220.3220.32-0.30%133
Mar 19, 202520.1020.3820.1020.3820.381.57%946
Mar 18, 202520.1720.1720.0320.0720.07-1.23%6,098