Elm Market Navigator ETF (ELM)
NYSEARCA: ELM · Real-Time Price · USD
26.03
+0.24 (0.92%)
At close: Aug 4, 2025, 4:00 PM
26.03
0.00 (0.00%)
After-hours: Aug 4, 2025, 8:00 PM EDT
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 25.99 | 26.05 | 25.96 | 26.03 | 26.03 | 0.92% | 22,997 |
| Aug 1, 2025 | 25.85 | 25.85 | 25.70 | 25.79 | 25.79 | -0.40% | 14,291 |
| Jul 31, 2025 | 26.03 | 26.04 | 25.88 | 25.89 | 25.89 | -0.65% | 30,338 |
| Jul 30, 2025 | 26.14 | 26.14 | 25.98 | 26.06 | 26.06 | -0.33% | 13,431 |
| Jul 29, 2025 | 26.18 | 26.20 | 26.12 | 26.15 | 26.15 | -0.02% | 20,868 |
| Jul 28, 2025 | 26.24 | 26.24 | 26.12 | 26.15 | 26.15 | -0.65% | 18,373 |
| Jul 25, 2025 | 26.19 | 26.62 | 26.19 | 26.32 | 26.32 | - | 16,080 |
| Jul 24, 2025 | 26.30 | 26.36 | 26.26 | 26.32 | 26.32 | -0.11% | 25,535 |
| Jul 23, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | 26.35 | 0.78% | 15,182 |
| Jul 22, 2025 | 26.08 | 26.22 | 26.07 | 26.15 | 26.15 | 0.98% | 34,024 |
| Jul 21, 2025 | 26.06 | 26.17 | 25.89 | 25.89 | 25.89 | -0.33% | 27,598 |
| Jul 18, 2025 | 26.10 | 26.11 | 25.96 | 25.98 | 25.98 | -0.48% | 26,149 |
| Jul 17, 2025 | 25.94 | 26.10 | 25.93 | 26.10 | 26.10 | 0.67% | 21,046 |
| Jul 16, 2025 | 25.81 | 25.96 | 25.80 | 25.93 | 25.93 | 0.18% | 37,596 |
| Jul 15, 2025 | 25.89 | 25.92 | 25.84 | 25.88 | 25.88 | -0.23% | 40,500 |
| Jul 14, 2025 | 25.87 | 25.94 | 25.81 | 25.94 | 25.94 | 0.23% | 27,815 |
| Jul 11, 2025 | 25.87 | 25.90 | 25.75 | 25.88 | 25.88 | -0.40% | 62,590 |
| Jul 10, 2025 | 26.03 | 26.10 | 25.91 | 25.99 | 25.99 | 0.15% | 60,030 |
| Jul 9, 2025 | 25.91 | 25.97 | 25.84 | 25.95 | 25.95 | 0.33% | 22,391 |
| Jul 8, 2025 | 25.82 | 25.91 | 25.81 | 25.86 | 25.86 | 0.24% | 31,196 |
| Jul 7, 2025 | 25.91 | 25.91 | 25.72 | 25.80 | 25.80 | -0.54% | 18,901 |
| Jul 3, 2025 | 25.92 | 25.98 | 25.92 | 25.94 | 25.94 | 0.16% | 15,758 |
| Jul 2, 2025 | 25.83 | 25.90 | 25.78 | 25.90 | 25.90 | 0.22% | 11,992 |
| Jul 1, 2025 | 25.85 | 25.86 | 25.81 | 25.84 | 25.84 | -0.19% | 7,910 |
| Jun 30, 2025 | 25.82 | 25.89 | 25.78 | 25.89 | 25.89 | 0.64% | 16,197 |
| Jun 27, 2025 | 25.75 | 25.79 | 25.66 | 25.73 | 25.73 | 0.14% | 14,577 |
| Jun 26, 2025 | 25.50 | 25.69 | 25.50 | 25.69 | 25.69 | 0.55% | 6,562 |
| Jun 25, 2025 | 25.50 | 25.55 | 25.47 | 25.55 | 25.55 | -0.02% | 104,391 |
| Jun 24, 2025 | 25.43 | 25.59 | 25.43 | 25.56 | 25.56 | 0.69% | 17,680 |
| Jun 23, 2025 | 25.15 | 25.38 | 25.13 | 25.38 | 25.38 | 0.97% | 26,348 |
| Jun 20, 2025 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | -0.41% | 17,114 |
| Jun 18, 2025 | 25.32 | 25.32 | 25.24 | 25.24 | 25.24 | 0.11% | 2,796 |
| Jun 17, 2025 | 25.34 | 25.34 | 25.21 | 25.21 | 25.21 | -0.78% | 8,297 |
| Jun 16, 2025 | 25.43 | 25.48 | 25.40 | 25.41 | 25.41 | 0.66% | 13,387 |
| Jun 13, 2025 | 25.39 | 25.43 | 25.24 | 25.24 | 25.24 | -0.92% | 50,150 |
| Jun 12, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | 0.30% | 2,324 |
| Jun 11, 2025 | 25.49 | 25.50 | 25.40 | 25.40 | 25.40 | -0.20% | 12,386 |
| Jun 10, 2025 | 25.41 | 25.49 | 25.36 | 25.45 | 25.45 | 0.51% | 21,233 |
| Jun 9, 2025 | 25.26 | 25.45 | 25.26 | 25.32 | 25.32 | 0.19% | 13,332 |
| 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 |