Even Herd Long Short ETF (EHLS)
NASDAQ: EHLS · Real-Time Price · USD
24.86
-0.22 (-0.86%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EHLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.88 | 24.88 | 24.81 | 24.86 | 24.86 | -0.86% | 1,052 |
| Oct 14, 2026 | 25.24 | 25.24 | 25.08 | 25.08 | 25.08 | -1.07% | 1,936 |
| Oct 13, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.11% | 942 |
| Oct 12, 2026 | 25.46 | 25.46 | 25.38 | 25.38 | 25.38 | -0.27% | 6,829 |
| Oct 9, 2026 | 25.47 | 25.47 | 25.45 | 25.45 | 25.45 | 0.28% | 733 |
| Oct 8, 2026 | 25.41 | 25.42 | 25.38 | 25.38 | 25.38 | -0.50% | 1,322 |
| Oct 7, 2026 | 25.57 | 25.57 | 25.47 | 25.51 | 25.50 | -0.93% | 9,352 |
| Oct 6, 2026 | 25.79 | 25.85 | 25.72 | 25.74 | 25.74 | -0.82% | 60,347 |
| Oct 5, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.06% | 90 |
| Oct 2, 2026 | 25.94 | 25.97 | 25.94 | 25.97 | 25.97 | 1.15% | 434 |
| Oct 1, 2026 | 25.56 | 25.68 | 25.56 | 25.68 | 25.68 | 0.35% | 853 |
| Sep 30, 2026 | 25.70 | 25.70 | 25.57 | 25.59 | 25.59 | -0.76% | 3,434 |
| Sep 29, 2026 | 25.84 | 25.84 | 25.71 | 25.78 | 25.78 | -0.01% | 649 |
| Sep 28, 2026 | 25.80 | 25.83 | 25.78 | 25.79 | 25.79 | 0.04% | 10,743 |
| Sep 25, 2026 | 25.80 | 25.80 | 25.75 | 25.78 | 25.78 | 0.09% | 1,066 |
| Sep 24, 2026 | 25.73 | 25.75 | 25.73 | 25.75 | 25.75 | 0.71% | 150 |
| Sep 23, 2026 | 25.54 | 25.57 | 25.52 | 25.57 | 25.57 | -0.35% | 536 |
| Sep 22, 2026 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | -0.26% | 640 |
| Sep 21, 2026 | 25.78 | 25.78 | 25.73 | 25.73 | 25.73 | 0.12% | 797 |
| Sep 18, 2026 | 25.58 | 25.70 | 25.58 | 25.70 | 25.69 | -0.04% | 1,262 |
| Sep 17, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.70 | 0.91% | 36 |
| Sep 16, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.28% | 15 |
| Sep 15, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | -0.14% | 290 |
| Sep 14, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.25% | 17 |
| Sep 11, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.80% | 43 |
| Sep 10, 2026 | 25.63 | 25.63 | 25.53 | 25.55 | 25.55 | -0.63% | 392 |
| Sep 9, 2026 | 25.65 | 25.75 | 25.65 | 25.71 | 25.71 | -0.12% | 6,287 |
| Sep 8, 2026 | 25.78 | 25.88 | 25.75 | 25.75 | 25.75 | 0.51% | 49,959 |
| Sep 4, 2026 | 25.54 | 25.64 | 25.49 | 25.62 | 25.62 | 0.17% | 14,093 |
| Sep 3, 2026 | 25.47 | 25.61 | 25.47 | 25.57 | 25.57 | 0.70% | 4,983 |
| Sep 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.52% | 26 |
| Sep 1, 2026 | 25.23 | 25.26 | 25.23 | 25.26 | 25.26 | -0.02% | 620 |
| Aug 31, 2026 | 25.18 | 25.27 | 25.18 | 25.27 | 25.27 | -0.34% | 704 |
| Aug 28, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.35% | 41 |
| Aug 27, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.55% | 51 |
| Aug 26, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 0.18% | 142 |
| Aug 25, 2026 | 25.51 | 25.52 | 25.47 | 25.52 | 25.51 | 0.55% | 850 |
| Aug 24, 2026 | 25.37 | 25.42 | 25.37 | 25.38 | 25.37 | -0.59% | 845 |
| Aug 21, 2026 | 25.31 | 25.53 | 25.31 | 25.53 | 25.53 | 0.62% | 200 |
| Aug 20, 2026 | 25.50 | 25.50 | 25.37 | 25.37 | 25.37 | -0.59% | 127 |
| Aug 19, 2026 | 25.96 | 25.96 | 25.52 | 25.52 | 25.52 | -2.12% | 660 |
| Aug 18, 2026 | 26.17 | 26.17 | 26.07 | 26.07 | 26.07 | -1.42% | 118 |
| Aug 17, 2026 | 26.44 | 26.45 | 26.44 | 26.45 | 26.45 | 0.74% | 136 |
| Aug 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.99% | 102 |
| Aug 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.65% | 27 |
| Aug 12, 2026 | 26.14 | 26.17 | 26.14 | 26.17 | 26.17 | 1.16% | 855 |
| Aug 11, 2026 | 26.06 | 26.06 | 25.87 | 25.87 | 25.87 | -0.42% | 484 |
| Aug 10, 2026 | 26.00 | 26.00 | 25.98 | 25.98 | 25.98 | -0.47% | 225 |
| Aug 7, 2026 | 26.12 | 26.12 | 26.04 | 26.10 | 26.10 | -0.07% | 660 |
| Aug 6, 2026 | 26.32 | 26.32 | 26.12 | 26.12 | 26.12 | 0.01% | 739 |