Elm Market Navigator ETF (ELM)
NYSEARCA: ELM · Real-Time Price · USD
27.70
-0.13 (-0.45%)
At close: Oct 30, 2025, 4:00 PM EDT
27.70
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
ELM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 27.77 | 27.77 | 27.73 | 27.76 | - | -0.22% | 4,432 |
| Oct 29, 2025 | 27.96 | 27.99 | 27.80 | 27.82 | 27.82 | -0.47% | 20,445 |
| Oct 28, 2025 | 27.94 | 27.96 | 27.82 | 27.95 | 27.95 | -0.17% | 12,235 |
| Oct 27, 2025 | 27.92 | 28.00 | 27.84 | 28.00 | 28.00 | 0.76% | 27,922 |
| Oct 24, 2025 | 27.71 | 27.84 | 27.71 | 27.79 | 27.79 | 0.76% | 38,443 |
| Oct 23, 2025 | 27.62 | 27.69 | 27.58 | 27.58 | 27.58 | 0.09% | 112,565 |
| Oct 22, 2025 | 27.54 | 27.63 | 27.43 | 27.56 | 27.56 | -0.16% | 32,371 |
| Oct 21, 2025 | 27.65 | 27.66 | 27.58 | 27.60 | 27.60 | -0.21% | 20,258 |
| Oct 20, 2025 | 27.60 | 27.66 | 27.59 | 27.66 | 27.66 | 0.65% | 9,307 |
| Oct 17, 2025 | 27.42 | 27.49 | 27.36 | 27.48 | 27.48 | 0.11% | 18,787 |
| Oct 16, 2025 | 27.49 | 27.54 | 27.37 | 27.45 | 27.45 | -0.11% | 29,991 |
| Oct 15, 2025 | 27.50 | 27.54 | 27.35 | 27.48 | 27.48 | 0.51% | 7,397 |
| Oct 14, 2025 | 27.04 | 27.37 | 27.04 | 27.34 | 27.34 | 0.09% | 17,088 |
| Oct 13, 2025 | 27.28 | 27.34 | 27.19 | 27.32 | 27.32 | 1.36% | 13,484 |
| Oct 10, 2025 | 27.57 | 27.57 | 26.95 | 26.95 | 26.95 | -1.81% | 114,501 |
| Oct 9, 2025 | 27.58 | 27.58 | 27.42 | 27.45 | 27.45 | -0.50% | 37,158 |
| Oct 8, 2025 | 27.55 | 27.60 | 27.55 | 27.59 | 27.59 | 0.29% | 5,009 |
| Oct 7, 2025 | 27.64 | 27.65 | 27.47 | 27.51 | 27.51 | -0.39% | 115,625 |
| Oct 6, 2025 | 27.57 | 27.67 | 27.57 | 27.62 | 27.62 | 0.16% | 21,296 |
| Oct 3, 2025 | 27.59 | 27.65 | 27.56 | 27.57 | 27.57 | 0.29% | 32,021 |
| Oct 2, 2025 | 27.50 | 27.52 | 27.39 | 27.49 | 27.49 | 0.15% | 54,497 |
| Oct 1, 2025 | 27.41 | 27.50 | 27.37 | 27.45 | 27.45 | 0.45% | 101,569 |
| Sep 30, 2025 | 27.27 | 27.33 | 27.27 | 27.33 | 27.33 | 0.24% | 5,876 |
| Sep 29, 2025 | 27.27 | 27.29 | 27.20 | 27.26 | 27.26 | 0.49% | 7,099 |
| Sep 26, 2025 | 27.10 | 27.15 | 27.02 | 27.13 | 27.13 | 0.17% | 21,076 |
| Sep 25, 2025 | 27.06 | 27.11 | 26.92 | 27.08 | 27.08 | -0.51% | 97,479 |
| Sep 24, 2025 | 27.30 | 27.30 | 27.19 | 27.22 | 27.22 | -0.27% | 122,384 |
| Sep 23, 2025 | 27.66 | 27.71 | 27.29 | 27.30 | 27.30 | 0.17% | 31,596 |
| Sep 22, 2025 | 27.28 | 27.35 | 27.25 | 27.25 | 27.25 | -0.09% | 46,708 |
| Sep 19, 2025 | 27.25 | 27.30 | 27.24 | 27.27 | 27.27 | -0.06% | 37,361 |
| Sep 18, 2025 | 27.26 | 27.32 | 27.20 | 27.29 | 27.29 | 0.12% | 28,762 |
| Sep 17, 2025 | 27.27 | 27.37 | 27.21 | 27.26 | 27.26 | -0.05% | 10,781 |
| Sep 16, 2025 | 27.30 | 27.30 | 27.21 | 27.27 | 27.27 | 0.18% | 17,696 |
| Sep 15, 2025 | 27.18 | 27.41 | 27.18 | 27.22 | 27.22 | 0.33% | 25,960 |
| Sep 12, 2025 | 27.16 | 27.16 | 27.10 | 27.13 | 27.13 | -0.10% | 14,834 |
| Sep 11, 2025 | 27.07 | 27.17 | 27.07 | 27.16 | 27.16 | 0.82% | 22,876 |
| Sep 10, 2025 | 27.02 | 27.02 | 26.93 | 26.94 | 26.94 | 0.20% | 6,022 |
| Sep 9, 2025 | 26.93 | 26.93 | 26.85 | 26.88 | 26.88 | 0.06% | 3,058 |
| Sep 8, 2025 | 26.88 | 26.88 | 26.80 | 26.86 | 26.86 | 0.41% | 20,588 |
| Sep 5, 2025 | 26.78 | 26.81 | 26.71 | 26.76 | 26.76 | 0.47% | 9,282 |
| Sep 4, 2025 | 26.54 | 26.63 | 26.54 | 26.63 | 26.63 | 0.27% | 2,189 |
| Sep 3, 2025 | 26.52 | 26.56 | 26.46 | 26.56 | 26.56 | 0.30% | 9,884 |
| Sep 2, 2025 | 26.51 | 26.51 | 26.37 | 26.48 | 26.48 | -0.50% | 34,224 |
| Aug 29, 2025 | 26.67 | 26.67 | 26.58 | 26.61 | 26.61 | -0.33% | 23,989 |
| Aug 28, 2025 | 26.67 | 26.73 | 26.67 | 26.70 | 26.70 | 0.21% | 16,974 |
| Aug 27, 2025 | 26.51 | 26.65 | 26.51 | 26.64 | 26.64 | -0.01% | 7,474 |
| Aug 26, 2025 | 26.60 | 26.65 | 26.60 | 26.65 | 26.65 | 0.12% | 4,129 |
| Aug 25, 2025 | 26.69 | 26.70 | 26.59 | 26.61 | 26.61 | -0.48% | 8,821 |
| Aug 22, 2025 | 26.68 | 26.78 | 26.68 | 26.74 | 26.74 | 1.26% | 13,344 |
| Aug 21, 2025 | 26.44 | 26.46 | 26.39 | 26.41 | 26.41 | -0.30% | 6,550 |