Elm Market Navigator ETF (ELM)

ELM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	28.59	28.60	28.29	28.31	28.31	-0.53%	34,552
Feb 11, 2026	28.56	28.58	28.39	28.46	28.46	-	42,943
Feb 10, 2026	28.49	28.50	28.41	28.46	28.46	0.04%	36,676
Feb 9, 2026	28.26	28.45	28.22	28.45	28.45	0.85%	20,523
Feb 6, 2026	28.03	28.23	28.03	28.21	28.21	1.36%	40,370
Feb 5, 2026	27.88	27.93	27.78	27.83	27.83	-0.61%	32,553
Feb 4, 2026	28.15	28.15	27.90	28.00	28.00	-0.18%	17,729
Feb 3, 2026	28.05	28.12	27.91	28.05	28.05	-0.20%	15,256
Feb 2, 2026	27.96	28.13	27.96	28.11	28.11	0.46%	24,283
Jan 30, 2026	28.00	28.10	27.90	27.98	27.98	-0.92%	18,836
Jan 29, 2026	28.29	28.30	28.01	28.24	28.24	-0.01%	52,260
Jan 28, 2026	28.41	28.41	28.13	28.24	28.24	-0.09%	26,148
Jan 27, 2026	28.19	28.42	28.15	28.27	28.27	0.68%	29,402
Jan 26, 2026	28.00	28.10	28.00	28.08	28.08	0.27%	41,449
Jan 23, 2026	27.89	28.00	27.82	28.00	28.00	0.23%	16,886
Jan 22, 2026	27.94	28.00	27.86	27.94	27.94	0.42%	42,876
Jan 21, 2026	27.64	27.83	27.62	27.82	27.82	0.95%	53,346
Jan 20, 2026	27.73	27.73	27.54	27.56	27.56	-1.08%	41,737
Jan 16, 2026	27.91	27.91	27.81	27.86	27.86	-0.11%	50,854
Jan 15, 2026	28.03	28.03	27.88	27.89	27.89	0.24%	77,378
Jan 14, 2026	27.80	27.85	27.77	27.82	27.82	-0.10%	14,693
Jan 13, 2026	27.89	27.90	27.77	27.85	27.85	-0.14%	41,521
Jan 12, 2026	27.75	27.92	27.75	27.89	27.89	0.47%	55,396
Jan 9, 2026	27.69	27.79	27.65	27.76	27.76	0.36%	22,877
Jan 8, 2026	27.57	27.83	27.55	27.66	27.66	0.07%	26,759
Jan 7, 2026	27.61	27.67	27.58	27.64	27.64	-0.21%	49,115
Jan 6, 2026	27.57	27.75	27.57	27.70	27.70	0.46%	71,725
Jan 5, 2026	27.45	27.60	27.41	27.57	27.57	0.73%	45,942
Jan 2, 2026	27.43	27.43	27.31	27.37	27.37	0.44%	70,452
Dec 31, 2025	27.21	27.28	27.21	27.25	27.25	-0.76%	72,455
Dec 30, 2025	27.48	27.53	27.40	27.46	27.33	0.18%	41,712
Dec 29, 2025	27.44	27.44	27.39	27.41	27.28	-0.30%	13,056
Dec 26, 2025	27.49	27.49	27.47	27.49	27.36	-0.03%	7,165
Dec 24, 2025	27.39	27.50	27.39	27.50	27.37	0.55%	105,585
Dec 23, 2025	27.33	27.39	27.32	27.35	27.22	-1.94%	31,441
Dec 22, 2025	27.89	27.96	27.88	27.89	27.15	0.36%	17,270
Dec 19, 2025	27.80	27.83	27.78	27.79	27.05	0.25%	134,736
Dec 18, 2025	27.71	27.88	27.65	27.72	26.99	0.54%	26,817
Dec 17, 2025	27.72	27.72	27.51	27.57	26.84	-0.61%	7,394
Dec 16, 2025	27.74	27.75	27.62	27.74	27.01	-0.11%	32,127
Dec 15, 2025	27.84	27.84	27.74	27.77	27.03	0.07%	11,118
Dec 12, 2025	27.83	27.83	27.72	27.75	27.02	-0.63%	25,321
Dec 11, 2025	27.88	27.94	27.84	27.93	27.19	0.02%	9,097
Dec 10, 2025	27.71	27.92	27.67	27.92	27.18	0.83%	20,503
Dec 9, 2025	27.72	27.75	27.67	27.69	26.96	-0.11%	20,744
Dec 8, 2025	27.80	28.06	27.66	27.72	26.99	-0.40%	17,712
Dec 5, 2025	27.86	27.86	27.78	27.83	27.09	0.22%	16,689
Dec 4, 2025	27.79	27.79	27.69	27.77	27.03	0.08%	34,139
Dec 3, 2025	27.69	27.75	27.65	27.75	27.01	0.33%	18,570
Dec 2, 2025	27.68	27.70	27.59	27.65	26.92	-0.02%	9,714

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.