Elm Market Navigator ETF (ELM)
NYSEARCA: ELM · Real-Time Price · USD
25.27
+0.07 (0.28%)
Jun 6, 2025, 4:00 PM - Market closed
ELM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.34 | 25.35 | 25.26 | 25.27 | 25.27 | 0.28% | 11,720 |
| Jun 5, 2025 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | -0.29% | 30,729 |
| Jun 4, 2025 | 25.24 | 25.34 | 25.23 | 25.28 | 25.28 | 0.61% | 19,390 |
| Jun 3, 2025 | 25.14 | 25.20 | 25.10 | 25.12 | 25.12 | -0.47% | 7,144 |
| Jun 2, 2025 | 25.11 | 25.24 | 25.06 | 25.24 | 25.24 | 0.68% | 7,537 |
| May 30, 2025 | 25.06 | 25.12 | 24.96 | 25.07 | 25.07 | -0.12% | 21,867 |
| May 29, 2025 | 25.08 | 25.18 | 25.05 | 25.10 | 25.10 | 0.40% | 7,440 |
| May 28, 2025 | 24.97 | 25.10 | 24.97 | 25.00 | 25.00 | -0.58% | 57,315 |
| May 27, 2025 | 25.08 | 25.17 | 25.03 | 25.15 | 25.15 | 0.59% | 6,766 |
| May 23, 2025 | 24.92 | 25.07 | 24.87 | 25.00 | 25.00 | -0.12% | 8,719 |
| May 22, 2025 | 24.99 | 25.05 | 24.88 | 25.03 | 25.03 | 0.32% | 16,768 |
| May 21, 2025 | 25.11 | 25.11 | 24.94 | 24.95 | 24.95 | -0.63% | 37,396 |
| May 20, 2025 | 25.08 | 25.14 | 25.04 | 25.11 | 25.11 | 0.11% | 141,225 |
| May 19, 2025 | 24.94 | 25.13 | 24.92 | 25.08 | 25.08 | 0.20% | 31,434 |
| May 16, 2025 | 24.99 | 25.08 | 24.93 | 25.03 | 25.03 | - | 91,987 |
| May 15, 2025 | 24.90 | 25.04 | 24.87 | 25.03 | 25.03 | 0.56% | 6,167 |
| May 14, 2025 | 24.94 | 24.94 | 24.84 | 24.89 | 24.89 | - | 11,290 |
| May 13, 2025 | 24.75 | 24.89 | 24.75 | 24.89 | 24.89 | 0.17% | 8,443 |
| May 12, 2025 | 24.89 | 24.92 | 24.82 | 24.85 | 24.85 | 0.07% | 13,456 |
| May 9, 2025 | 24.78 | 24.83 | 24.77 | 24.83 | 24.83 | 0.45% | 18,082 |
| May 8, 2025 | 24.72 | 24.81 | 24.69 | 24.72 | 24.72 | -0.08% | 6,505 |
| May 7, 2025 | 24.80 | 24.80 | 24.73 | 24.74 | 24.74 | -0.52% | 3,210 |
| May 6, 2025 | 24.78 | 24.87 | 24.74 | 24.87 | 24.87 | -0.04% | 10,619 |
| May 5, 2025 | 24.76 | 24.88 | 24.74 | 24.88 | 24.88 | 0.12% | 6,356 |
| May 2, 2025 | 24.78 | 24.85 | 24.73 | 24.85 | 24.85 | 0.98% | 14,378 |
| May 1, 2025 | 24.72 | 24.72 | 24.57 | 24.61 | 24.61 | -0.12% | 11,100 |
| Apr 30, 2025 | 24.60 | 24.64 | 24.24 | 24.64 | 24.64 | 0.08% | 41,180 |
| Apr 29, 2025 | 24.55 | 24.68 | 24.54 | 24.62 | 24.62 | 0.37% | 28,831 |
| Apr 28, 2025 | 24.55 | 24.55 | 24.47 | 24.53 | 24.53 | 0.37% | 10,863 |
| 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 |