Skip to main content
logo
Elm Market Navigator ETF (ELM)
NYSEARCA: ELM · Real-Time Price · USD
27.45
-0.14 (-0.51%)
At close: Oct 9, 2025, 4:00 PM EDT
27.45
0.00 (0.00%)
After-hours: Oct 9, 2025, 8:00 PM EDT

ELM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202527.5827.5827.4327.43--0.58%37,076
Oct 8, 202527.5527.6027.5527.5927.590.29%5,009
Oct 7, 202527.6427.6527.4727.5127.51-0.39%115,625
Oct 6, 202527.5727.6727.5727.6227.620.16%21,296
Oct 3, 202527.5927.6527.5627.5727.570.29%32,021
Oct 2, 202527.5027.5227.3927.4927.490.15%54,497
Oct 1, 202527.4127.5027.3727.4527.450.45%101,569
Sep 30, 202527.2727.3327.2727.3327.330.24%5,876
Sep 29, 202527.2727.2927.2027.2627.260.49%7,099
Sep 26, 202527.1027.1527.0227.1327.130.17%21,076
Sep 25, 202527.0627.1126.9227.0827.08-0.51%97,479
Sep 24, 202527.3027.3027.1927.2227.22-0.27%122,384
Sep 23, 202527.6627.7127.2927.3027.300.17%31,596
Sep 22, 202527.2827.3527.2527.2527.25-0.09%46,708
Sep 19, 202527.2527.3027.2427.2727.27-0.06%37,361
Sep 18, 202527.2627.3227.2027.2927.290.12%28,762
Sep 17, 202527.2727.3727.2127.2627.26-0.05%10,781
Sep 16, 202527.3027.3027.2127.2727.270.18%17,696
Sep 15, 202527.1827.4127.1827.2227.220.33%25,960
Sep 12, 202527.1627.1627.1027.1327.13-0.10%14,834
Sep 11, 202527.0727.1727.0727.1627.160.82%22,876
Sep 10, 202527.0227.0226.9326.9426.940.20%6,022
Sep 9, 202526.9326.9326.8526.8826.880.06%3,058
Sep 8, 202526.8826.8826.8026.8626.860.41%20,588
Sep 5, 202526.7826.8126.7126.7626.760.47%9,282
Sep 4, 202526.5426.6326.5426.6326.630.27%2,189
Sep 3, 202526.5226.5626.4626.5626.560.30%9,884
Sep 2, 202526.5126.5126.3726.4826.48-0.50%34,224
Aug 29, 202526.6726.6726.5826.6126.61-0.33%23,989
Aug 28, 202526.6726.7326.6726.7026.700.21%16,974
Aug 27, 202526.5126.6526.5126.6426.64-0.01%7,474
Aug 26, 202526.6026.6526.6026.6526.650.12%4,129
Aug 25, 202526.6926.7026.5926.6126.61-0.48%8,821
Aug 22, 202526.6826.7826.6826.7426.741.26%13,344
Aug 21, 202526.4426.4626.3926.4126.41-0.30%6,550
Aug 20, 202526.5026.5026.3726.4926.490.08%22,874
Aug 19, 202526.5826.5826.4526.4726.47-0.06%5,439
Aug 18, 202526.5326.5526.4426.4826.48-0.11%29,365
Aug 15, 202526.5026.5326.5026.5126.510.03%2,842
Aug 14, 202526.5026.5026.4226.5026.50-0.30%3,106
Aug 13, 202526.5926.6026.5626.5826.580.62%13,490
Aug 12, 202526.3226.4426.2626.4226.420.81%31,978
Aug 11, 202526.2826.2926.2026.2026.20-0.41%22,975
Aug 8, 202526.2626.3226.2326.3126.310.48%137,164
Aug 7, 202526.2826.2826.1526.1926.190.06%10,260
Aug 6, 202526.0826.1726.0626.1726.170.48%33,453
Aug 5, 202526.0826.0826.0026.0526.050.08%13,976
Aug 4, 202525.9926.0525.9626.0326.030.92%22,997
Aug 1, 202525.8525.8525.7025.7925.79-0.40%14,291
Jul 31, 202526.0326.0425.8825.8925.89-0.65%30,338