Even Herd Long Short ETF (EHLS)
NASDAQ: EHLS · Real-Time Price · USD
23.60
-0.07 (-0.31%)
Nov 13, 2026, 4:00 PM EST - Market closed
EHLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.32% | 26 |
| Nov 12, 2026 | 23.69 | 23.69 | 23.67 | 23.67 | 23.67 | -0.55% | 826 |
| Nov 11, 2026 | 23.77 | 23.81 | 23.76 | 23.80 | 23.80 | 1.17% | 23,649 |
| Nov 10, 2026 | 23.29 | 23.53 | 23.29 | 23.53 | 23.53 | 0.61% | 329 |
| Nov 9, 2026 | 23.41 | 23.44 | 23.37 | 23.39 | 23.38 | 2.10% | 50,303 |
| Nov 6, 2026 | 22.88 | 22.91 | 22.80 | 22.91 | 22.91 | 1.08% | 1,052 |
| Nov 5, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -3.61% | 83 |
| Nov 4, 2026 | 23.80 | 23.80 | 23.51 | 23.51 | 23.51 | -1.54% | 1,246 |
| Nov 3, 2026 | 23.92 | 23.92 | 23.88 | 23.88 | 23.88 | 0.49% | 777 |
| Nov 2, 2026 | 24.15 | 24.15 | 23.76 | 23.76 | 23.76 | -2.05% | 527 |
| Oct 30, 2026 | 24.27 | 24.27 | 24.26 | 24.26 | 24.26 | -1.73% | 267 |
| Oct 29, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.18% | 13 |
| Oct 28, 2026 | 24.68 | 24.73 | 24.68 | 24.73 | 24.73 | 0.20% | 635 |
| Oct 27, 2026 | 24.69 | 24.69 | 24.68 | 24.68 | 24.68 | 0.39% | 227 |
| Oct 26, 2026 | 24.58 | 24.59 | 24.58 | 24.59 | 24.59 | 0.46% | 915 |
| Oct 23, 2026 | 24.33 | 24.47 | 24.33 | 24.47 | 24.47 | 0.56% | 302 |
| Oct 22, 2026 | 24.56 | 24.56 | 24.34 | 24.34 | 24.33 | -2.86% | 850 |
| Oct 21, 2026 | 25.01 | 25.05 | 25.00 | 25.05 | 25.05 | 1.20% | 1,520 |
| Oct 20, 2026 | 24.78 | 24.78 | 24.70 | 24.75 | 24.75 | 0.27% | 1,614 |
| Oct 19, 2026 | 24.78 | 24.78 | 24.67 | 24.69 | 24.69 | 0.36% | 4,045 |
| Oct 16, 2026 | 24.64 | 24.64 | 24.59 | 24.60 | 24.60 | -1.07% | 1,652 |
| 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 |