Elm Market Navigator ETF (ELM)
NYSEARCA: ELM · Real-Time Price · USD
24.53
+0.03 (0.13%)
Mar 12, 2025, 3:58 PM EST - Market closed
ELM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 24.54 | 24.57 | 24.44 | 24.53 | - | 0.13% | 148,829 |
| Mar 11, 2025 | 24.52 | 24.62 | 24.35 | 24.50 | 24.50 | -0.06% | 187,406 |
| Mar 10, 2025 | 24.64 | 24.66 | 24.38 | 24.51 | 24.51 | -1.64% | 26,091 |
| Mar 7, 2025 | 24.88 | 24.92 | 24.73 | 24.92 | 24.92 | 0.13% | 32,643 |
| Mar 6, 2025 | 25.06 | 25.06 | 24.80 | 24.89 | 24.89 | -0.60% | 35,895 |
| Mar 5, 2025 | 24.90 | 25.13 | 24.83 | 25.04 | 25.04 | 1.39% | 19,796 |
| Mar 4, 2025 | 24.64 | 24.85 | 24.55 | 24.70 | 24.70 | -0.62% | 12,537 |
| Mar 3, 2025 | 25.00 | 25.00 | 24.70 | 24.85 | 24.85 | -0.05% | 14,593 |
| Feb 28, 2025 | 24.91 | 24.91 | 24.68 | 24.86 | 24.86 | 0.09% | 32,841 |
| Feb 27, 2025 | 25.00 | 25.01 | 24.83 | 24.84 | 24.84 | -0.84% | 61,207 |
| Feb 26, 2025 | 25.04 | 25.23 | 25.01 | 25.05 | 25.05 | 0.18% | 20,907 |
| Feb 25, 2025 | 25.06 | 25.06 | 24.94 | 25.01 | 25.01 | 0.10% | 3,162 |
| Feb 24, 2025 | 25.15 | 25.15 | 24.98 | 24.98 | 24.98 | -0.37% | 39,272 |
| Feb 21, 2025 | 25.29 | 25.47 | 25.05 | 25.07 | 25.07 | -0.69% | 19,370 |
| Feb 20, 2025 | 25.27 | 25.27 | 25.18 | 25.25 | 25.25 | 0.09% | 20,868 |
| Feb 19, 2025 | 25.27 | 25.27 | 25.20 | 25.22 | 25.22 | -0.18% | 21,307 |
| Feb 18, 2025 | 25.43 | 25.43 | 25.22 | 25.27 | 25.27 | 0.15% | 50,482 |
| Feb 14, 2025 | 25.24 | 25.30 | 25.21 | 25.23 | 25.23 | 0.15% | 97,451 |
| Feb 13, 2025 | 25.10 | 25.19 | 25.10 | 25.19 | 25.19 | 0.90% | 1,427 |
| Feb 12, 2025 | 24.89 | 25.00 | 24.88 | 24.97 | 24.97 | -0.20% | 3,220 |