Elm Market Navigator ETF (ELM)
NYSEARCA: ELM · Real-Time Price · USD
24.44
+0.03 (0.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ELM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.35 | 24.48 | 24.25 | 24.44 | 24.44 | 0.12% | 44,555 |
| Apr 24, 2025 | 24.37 | 24.50 | 24.37 | 24.41 | 24.41 | 0.58% | 20,787 |
| Apr 23, 2025 | 24.39 | 24.55 | 24.21 | 24.27 | 24.27 | 0.36% | 18,507 |
| Apr 22, 2025 | 24.09 | 24.27 | 24.04 | 24.18 | 24.18 | 1.05% | 16,981 |
| Apr 21, 2025 | 23.96 | 24.06 | 23.88 | 23.93 | 23.93 | -0.33% | 15,004 |
| Apr 17, 2025 | 24.01 | 24.12 | 24.01 | 24.01 | 24.01 | - | 5,197 |
| Apr 16, 2025 | 23.96 | 24.01 | 23.88 | 24.01 | 24.01 | 0.04% | 2,917 |
| Apr 15, 2025 | 24.01 | 24.03 | 24.00 | 24.00 | 24.00 | 0.42% | 7,353 |
| Apr 14, 2025 | 23.98 | 24.07 | 23.80 | 23.90 | 23.90 | 0.50% | 34,022 |
| Apr 11, 2025 | 23.49 | 23.78 | 23.49 | 23.78 | 23.78 | 0.89% | 10,171 |
| Apr 10, 2025 | 23.60 | 23.69 | 23.37 | 23.57 | 23.57 | -0.76% | 12,891 |
| Apr 9, 2025 | 22.80 | 23.86 | 22.80 | 23.75 | 23.75 | 3.31% | 26,806 |
| Apr 8, 2025 | 23.41 | 23.46 | 22.87 | 22.99 | 22.99 | -0.78% | 26,636 |
| Apr 7, 2025 | 23.15 | 23.59 | 23.03 | 23.17 | 23.17 | -1.66% | 39,699 |
| Apr 4, 2025 | 23.97 | 23.97 | 23.46 | 23.56 | 23.56 | -3.28% | 110,887 |
| Apr 3, 2025 | 24.46 | 24.60 | 24.36 | 24.36 | 24.36 | -1.14% | 57,879 |
| Apr 2, 2025 | 24.56 | 24.71 | 24.56 | 24.64 | 24.64 | 0.35% | 19,230 |
| Apr 1, 2025 | 24.46 | 24.62 | 24.46 | 24.56 | 24.56 | -0.26% | 1,989 |
| Mar 31, 2025 | 24.44 | 24.62 | 24.35 | 24.62 | 24.62 | 0.24% | 17,230 |
| Mar 28, 2025 | 24.67 | 24.67 | 24.53 | 24.56 | 24.56 | -1.05% | 20,745 |
| Mar 27, 2025 | 24.82 | 24.88 | 24.74 | 24.82 | 24.82 | 0.28% | 104,447 |
| Mar 26, 2025 | 24.89 | 24.92 | 24.75 | 24.75 | 24.75 | -1.04% | 213,235 |
| Mar 25, 2025 | 24.99 | 25.02 | 24.91 | 25.01 | 25.01 | 0.44% | 150,383 |
| Mar 24, 2025 | 24.94 | 24.98 | 24.85 | 24.90 | 24.90 | 0.53% | 150,510 |
| Mar 21, 2025 | 24.75 | 24.84 | 24.72 | 24.77 | 24.77 | -0.37% | 77,642 |
| Mar 20, 2025 | 24.78 | 24.95 | 24.78 | 24.86 | 24.86 | -0.48% | 4,662 |
| Mar 19, 2025 | 24.89 | 24.99 | 24.85 | 24.98 | 24.98 | 0.56% | 15,994 |
| Mar 18, 2025 | 25.15 | 25.15 | 24.80 | 24.84 | 24.84 | -0.44% | 44,599 |
| Mar 17, 2025 | 24.91 | 24.99 | 24.75 | 24.95 | 24.95 | 0.60% | 86,315 |
| Mar 14, 2025 | 24.64 | 24.80 | 24.62 | 24.80 | 24.80 | 1.73% | 68,557 |
| Mar 13, 2025 | 24.47 | 24.47 | 24.37 | 24.38 | 24.38 | -0.62% | 10,717 |
| Mar 12, 2025 | 24.54 | 24.57 | 24.44 | 24.53 | 24.53 | 0.13% | 148,830 |
| Mar 11, 2025 | 24.52 | 24.62 | 24.35 | 24.50 | 24.50 | -0.06% | 187,406 |
| Mar 10, 2025 | 24.64 | 24.66 | 24.38 | 24.51 | 24.51 | -1.64% | 26,091 |
| Mar 7, 2025 | 24.88 | 24.92 | 24.73 | 24.92 | 24.92 | 0.13% | 32,643 |
| Mar 6, 2025 | 25.06 | 25.06 | 24.80 | 24.89 | 24.89 | -0.60% | 35,895 |
| Mar 5, 2025 | 24.90 | 25.13 | 24.83 | 25.04 | 25.04 | 1.39% | 19,796 |
| Mar 4, 2025 | 24.64 | 24.85 | 24.55 | 24.70 | 24.70 | -0.62% | 12,537 |
| Mar 3, 2025 | 25.00 | 25.00 | 24.70 | 24.85 | 24.85 | -0.05% | 14,593 |
| Feb 28, 2025 | 24.91 | 24.91 | 24.68 | 24.86 | 24.86 | 0.09% | 32,841 |
| Feb 27, 2025 | 25.00 | 25.01 | 24.83 | 24.84 | 24.84 | -0.84% | 61,207 |
| Feb 26, 2025 | 25.04 | 25.23 | 25.01 | 25.05 | 25.05 | 0.18% | 20,907 |
| Feb 25, 2025 | 25.06 | 25.06 | 24.94 | 25.01 | 25.01 | 0.10% | 3,162 |
| Feb 24, 2025 | 25.15 | 25.15 | 24.98 | 24.98 | 24.98 | -0.37% | 39,272 |
| Feb 21, 2025 | 25.29 | 25.47 | 25.05 | 25.07 | 25.07 | -0.69% | 19,370 |
| Feb 20, 2025 | 25.27 | 25.27 | 25.18 | 25.25 | 25.25 | 0.09% | 20,868 |
| Feb 19, 2025 | 25.27 | 25.27 | 25.20 | 25.22 | 25.22 | -0.18% | 21,307 |
| Feb 18, 2025 | 25.43 | 25.43 | 25.22 | 25.27 | 25.27 | 0.15% | 50,482 |
| Feb 14, 2025 | 25.24 | 25.30 | 25.21 | 25.23 | 25.23 | 0.15% | 97,451 |
| Feb 13, 2025 | 25.10 | 25.19 | 25.10 | 25.19 | 25.19 | 0.90% | 1,427 |