Even Herd Long Short ETF (EHLS)
NASDAQ: EHLS · Real-Time Price · USD
26.90
-0.64 (-2.34%)
May 15, 2026, 4:00 PM EDT - Market closed
EHLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.34% | 108 |
| May 14, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.09% | 139 |
| May 13, 2026 | 27.32 | 27.54 | 27.32 | 27.51 | 27.51 | 0.73% | 1,910 |
| May 12, 2026 | 26.96 | 27.32 | 26.96 | 27.32 | 27.32 | 0.22% | 202 |
| May 11, 2026 | 27.07 | 27.26 | 27.07 | 27.26 | 27.26 | 1.56% | 1,964 |
| May 8, 2026 | 26.77 | 26.84 | 26.77 | 26.84 | 26.84 | 1.03% | 1,819 |
| May 7, 2026 | 26.50 | 26.56 | 26.50 | 26.56 | 26.56 | -2.57% | 781 |
| May 6, 2026 | 27.15 | 27.27 | 27.15 | 27.27 | 27.27 | 1.36% | 216 |
| May 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.62% | 171 |
| May 4, 2026 | 26.68 | 26.68 | 26.42 | 26.47 | 26.47 | -0.36% | 5,023 |
| May 1, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.01% | 109 |
| Apr 30, 2026 | 26.46 | 26.57 | 26.46 | 26.57 | 26.56 | 2.01% | 345 |
| Apr 29, 2026 | 26.20 | 26.20 | 26.00 | 26.04 | 26.04 | -0.26% | 308 |
| Apr 28, 2026 | 26.08 | 26.11 | 26.06 | 26.11 | 26.11 | -0.93% | 2,439 |
| Apr 27, 2026 | 26.20 | 26.55 | 26.19 | 26.36 | 26.36 | 0.46% | 13,499 |
| Apr 24, 2026 | 26.19 | 26.31 | 26.19 | 26.24 | 26.23 | 0.19% | 2,159 |
| Apr 23, 2026 | 26.26 | 26.26 | 26.03 | 26.19 | 26.19 | 0.77% | 1,484 |
| Apr 22, 2026 | 25.91 | 25.98 | 25.91 | 25.98 | 25.98 | 0.74% | 1,288 |
| Apr 21, 2026 | 26.17 | 26.17 | 25.79 | 25.79 | 25.79 | -1.42% | 385 |
| Apr 20, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.97% | 195 |
| Apr 17, 2026 | 26.41 | 26.50 | 26.32 | 26.42 | 26.42 | 0.61% | 2,368 |
| Apr 16, 2026 | 26.30 | 26.30 | 26.26 | 26.26 | 26.26 | -0.11% | 625 |
| Apr 15, 2026 | 26.38 | 26.38 | 26.29 | 26.29 | 26.29 | -0.96% | 298 |
| Apr 14, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.22% | 234 |
| Apr 13, 2026 | 26.46 | 26.49 | 26.46 | 26.49 | 26.49 | -0.06% | 360 |
| Apr 10, 2026 | 26.60 | 26.60 | 26.46 | 26.50 | 26.50 | 0.62% | 5,335 |
| Apr 9, 2026 | 26.41 | 26.47 | 26.34 | 26.34 | 26.34 | 0.67% | 1,993 |
| Apr 8, 2026 | 26.07 | 26.16 | 26.07 | 26.16 | 26.16 | 2.90% | 475 |
| Apr 7, 2026 | 25.18 | 25.43 | 25.18 | 25.43 | 25.43 | 0.53% | 104 |
| Apr 6, 2026 | 25.36 | 25.36 | 25.21 | 25.29 | 25.29 | -0.21% | 2,283 |
| Apr 2, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.52% | 122 |
| Apr 1, 2026 | 25.27 | 25.34 | 25.20 | 25.22 | 25.22 | 1.11% | 897 |
| 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 |