Elm Market Navigator ETF (ELM)
NYSEARCA: ELM · Real-Time Price · USD
25.72
+0.03 (0.14%)
Jun 27, 2025, 4:00 PM - Market closed

ELM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.7525.7925.6625.7325.730.14%14,577
Jun 26, 202525.5025.6925.5025.6925.690.55%6,562
Jun 25, 202525.5025.5525.4725.5525.55-0.02%104,391
Jun 24, 202525.4325.5925.4325.5625.560.69%17,680
Jun 23, 202525.1525.3825.1325.3825.380.97%26,348
Jun 20, 202525.2025.2025.1425.1425.14-0.41%17,114
Jun 18, 202525.3225.3225.2425.2425.240.11%2,796
Jun 17, 202525.3425.3425.2125.2125.21-0.78%8,297
Jun 16, 202525.4325.4825.4025.4125.410.66%13,387
Jun 13, 202525.3925.4325.2425.2425.24-0.92%50,150
Jun 12, 202525.5025.5025.4825.4825.480.30%2,324
Jun 11, 202525.4925.5025.4025.4025.40-0.20%12,386
Jun 10, 202525.4125.4925.3625.4525.450.51%21,233
Jun 9, 202525.2625.4525.2625.3225.320.19%13,332
Jun 6, 202525.3425.3525.2625.2725.270.28%11,720
Jun 5, 202525.2825.2825.2025.2025.20-0.29%30,729
Jun 4, 202525.2425.3425.2325.2825.280.61%19,390
Jun 3, 202525.1425.2025.1025.1225.12-0.47%7,144
Jun 2, 202525.1125.2425.0625.2425.240.68%7,537
May 30, 202525.0625.1224.9625.0725.07-0.12%21,867
May 29, 202525.0825.1825.0525.1025.100.40%7,440
May 28, 202524.9725.1024.9725.0025.00-0.58%57,315
May 27, 202525.0825.1725.0325.1525.150.59%6,766
May 23, 202524.9225.0724.8725.0025.00-0.12%8,719
May 22, 202524.9925.0524.8825.0325.030.32%16,768
May 21, 202525.1125.1124.9424.9524.95-0.63%37,396
May 20, 202525.0825.1425.0425.1125.110.11%141,225
May 19, 202524.9425.1324.9225.0825.080.20%31,434
May 16, 202524.9925.0824.9325.0325.03-91,987
May 15, 202524.9025.0424.8725.0325.030.56%6,167
May 14, 202524.9424.9424.8424.8924.89-11,290
May 13, 202524.7524.8924.7524.8924.890.17%8,443
May 12, 202524.8924.9224.8224.8524.850.07%13,456
May 9, 202524.7824.8324.7724.8324.830.45%18,082
May 8, 202524.7224.8124.6924.7224.72-0.08%6,505
May 7, 202524.8024.8024.7324.7424.74-0.52%3,210
May 6, 202524.7824.8724.7424.8724.87-0.04%10,619
May 5, 202524.7624.8824.7424.8824.880.12%6,356
May 2, 202524.7824.8524.7324.8524.850.98%14,378
May 1, 202524.7224.7224.5724.6124.61-0.12%11,100
Apr 30, 202524.6024.6424.2424.6424.640.08%41,180
Apr 29, 202524.5524.6824.5424.6224.620.37%28,831
Apr 28, 202524.5524.5524.4724.5324.530.37%10,863
Apr 25, 202524.3524.4824.2524.4424.440.12%44,555
Apr 24, 202524.3724.5024.3724.4124.410.58%20,787
Apr 23, 202524.3924.5524.2124.2724.270.36%18,507
Apr 22, 202524.0924.2724.0424.1824.181.05%16,981
Apr 21, 202523.9624.0623.8823.9323.93-0.33%15,004
Apr 17, 202524.0124.1224.0124.0124.01-5,197
Apr 16, 202523.9624.0123.8824.0124.010.04%2,917