Even Herd Long Short ETF (EHLS)
NASDAQ: EHLS · Real-Time Price · USD
26.25
+0.25 (0.97%)
Aug 14, 2026, 4:00 PM EDT - Market closed
EHLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 26.25 | 26.25 | 26.12 | 26.12 | 26.12 | -0.23% | 461 |
| Aug 4, 2026 | 26.19 | 26.27 | 26.18 | 26.18 | 26.18 | 1.04% | 2,011 |
| Aug 3, 2026 | 25.77 | 25.93 | 25.77 | 25.91 | 25.91 | 0.19% | 19,091 |
| Jul 31, 2026 | 25.87 | 25.87 | 25.86 | 25.86 | 25.86 | 0.55% | 1,613 |
| Jul 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 2.25% | 12 |
| Jul 29, 2026 | 25.31 | 25.31 | 25.15 | 25.15 | 25.15 | -1.61% | 331 |
| Jul 28, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -1.50% | 119 |
| Jul 27, 2026 | 25.91 | 25.95 | 25.91 | 25.95 | 25.95 | -0.51% | 599 |
| Jul 24, 2026 | 26.06 | 26.09 | 26.06 | 26.09 | 26.09 | -0.63% | 293 |
| Jul 23, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.04% | 14 |
| Jul 22, 2026 | 26.34 | 26.34 | 26.26 | 26.26 | 26.26 | -0.24% | 1,583 |
| Jul 21, 2026 | 26.01 | 26.33 | 26.01 | 26.33 | 26.33 | 2.52% | 590 |
| Jul 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.55% | 25 |
| Jul 17, 2026 | 25.53 | 25.86 | 25.53 | 25.82 | 25.82 | 0.83% | 450 |
| Jul 16, 2026 | 25.62 | 25.62 | 25.61 | 25.61 | 25.61 | -1.43% | 438 |
| Jul 15, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.08% | 260 |
| Jul 14, 2026 | 26.39 | 26.39 | 26.26 | 26.26 | 26.26 | 0.55% | 197 |
| Jul 13, 2026 | 26.26 | 26.26 | 26.12 | 26.12 | 26.12 | -0.86% | 2,162 |
| Jul 10, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.48% | 10 |
| Jul 9, 2026 | 26.59 | 26.59 | 26.47 | 26.47 | 26.47 | 0.60% | 1,141 |
| Jul 8, 2026 | 26.27 | 26.31 | 26.27 | 26.31 | 26.31 | -0.18% | 742 |
| Jul 7, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.98% | 17 |
| Jul 6, 2026 | 26.63 | 26.63 | 26.62 | 26.62 | 26.62 | 0.61% | 718 |
| Jul 2, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.55% | 103 |
| Jul 1, 2026 | 26.53 | 27.53 | 26.53 | 26.61 | 26.61 | -0.69% | 44,019 |
| Jun 30, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.92% | 64 |
| Jun 29, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.76% | 27 |
| Jun 26, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.71% | 76 |
| Jun 25, 2026 | 26.53 | 26.54 | 26.45 | 26.54 | 26.54 | 0.48% | 364 |
| Jun 24, 2026 | 26.45 | 26.45 | 26.41 | 26.41 | 26.41 | -1.53% | 1,701 |
| Jun 23, 2026 | 26.54 | 26.85 | 26.54 | 26.82 | 26.82 | -0.63% | 248 |
| Jun 22, 2026 | 26.88 | 26.99 | 26.88 | 26.99 | 26.99 | 0.73% | 108 |
| Jun 18, 2026 | 26.90 | 26.90 | 26.09 | 26.79 | 26.79 | 0.03% | 4,453 |
| Jun 17, 2026 | 26.77 | 26.79 | 26.77 | 26.79 | 26.78 | 0.16% | 376 |
| Jun 16, 2026 | 26.82 | 26.85 | 26.74 | 26.74 | 26.74 | -1.21% | 1,290 |
| Jun 15, 2026 | 27.17 | 27.17 | 27.06 | 27.07 | 27.07 | -0.14% | 416 |
| Jun 12, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.47% | 68 |
| Jun 11, 2026 | 26.86 | 26.98 | 26.86 | 26.98 | 26.98 | 2.24% | 1,041 |
| Jun 10, 2026 | 26.65 | 26.65 | 26.33 | 26.39 | 26.39 | -0.46% | 727 |
| Jun 9, 2026 | 26.30 | 26.51 | 26.30 | 26.51 | 26.51 | 0.02% | 1,724 |
| Jun 8, 2026 | 26.73 | 26.73 | 26.47 | 26.51 | 26.51 | -0.21% | 1,646 |
| Jun 5, 2026 | 27.14 | 27.14 | 26.56 | 26.56 | 26.56 | -2.49% | 2,444 |
| Jun 4, 2026 | 26.96 | 27.32 | 26.96 | 27.24 | 27.24 | 0.39% | 2,429 |