Skip to main content
Elm Market Navigator ETF (ELM)
NYSEARCA: ELM · Real-Time Price · USD
25.03
0.00 (0.00%)
At close: May 16, 2025, 4:00 PM
25.03
0.00 (0.00%)
After-hours: May 16, 2025, 8:00 PM EDT

ELM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202524.0124.0324.0024.0024.000.42%7,353
Apr 14, 202523.9824.0723.8023.9023.900.50%34,022
Apr 11, 202523.4923.7823.4923.7823.780.89%10,171
Apr 10, 202523.6023.6923.3723.5723.57-0.76%12,891
Apr 9, 202522.8023.8622.8023.7523.753.31%26,806
Apr 8, 202523.4123.4622.8722.9922.99-0.78%26,636
Apr 7, 202523.1523.5923.0323.1723.17-1.66%39,699
Apr 4, 202523.9723.9723.4623.5623.56-3.28%110,887
Apr 3, 202524.4624.6024.3624.3624.36-1.14%57,879
Apr 2, 202524.5624.7124.5624.6424.640.35%19,230
Apr 1, 202524.4624.6224.4624.5624.56-0.26%1,989
Mar 31, 202524.4424.6224.3524.6224.620.24%17,230
Mar 28, 202524.6724.6724.5324.5624.56-1.05%20,745
Mar 27, 202524.8224.8824.7424.8224.820.28%104,447
Mar 26, 202524.8924.9224.7524.7524.75-1.04%213,235
Mar 25, 202524.9925.0224.9125.0125.010.44%150,383
Mar 24, 202524.9424.9824.8524.9024.900.53%150,510
Mar 21, 202524.7524.8424.7224.7724.77-0.37%77,642
Mar 20, 202524.7824.9524.7824.8624.86-0.48%4,662
Mar 19, 202524.8924.9924.8524.9824.980.56%15,994
Mar 18, 202525.1525.1524.8024.8424.84-0.44%44,599
Mar 17, 202524.9124.9924.7524.9524.950.60%86,315
Mar 14, 202524.6424.8024.6224.8024.801.73%68,557
Mar 13, 202524.4724.4724.3724.3824.38-0.62%10,717
Mar 12, 202524.5424.5724.4424.5324.530.13%148,830
Mar 11, 202524.5224.6224.3524.5024.50-0.06%187,406
Mar 10, 202524.6424.6624.3824.5124.51-1.64%26,091
Mar 7, 202524.8824.9224.7324.9224.920.13%32,643