Elm Market Navigator ETF (ELM)

NYSEARCA: ELM · Real-Time Price · USD

29.17

-0.09 (-0.31%)

At close: Jun 17, 2026, 4:00 PM EDT

29.17

0.00 (0.00%)

After-hours: Jun 17, 2026, 8:00 PM EDT

ELM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	29.18	29.47	29.15	29.17	29.17	-0.31%	18,418
Jun 16, 2026	29.33	29.52	29.26	29.26	29.26	-0.54%	83,271
Jun 15, 2026	29.35	29.51	29.35	29.42	29.42	1.10%	46,193
Jun 12, 2026	29.10	29.20	29.09	29.10	29.10	0.31%	4,785
Jun 11, 2026	28.80	29.01	28.68	29.01	29.01	1.36%	9,021
Jun 10, 2026	28.85	28.90	28.60	28.62	28.62	-0.88%	25,169
Jun 9, 2026	29.05	29.06	28.58	28.87	28.87	0.26%	17,409
Jun 8, 2026	28.95	29.20	28.79	28.80	28.80	0.25%	15,385
Jun 5, 2026	29.14	29.14	28.73	28.73	28.73	-2.05%	23,166
Jun 4, 2026	29.26	29.37	29.26	29.33	29.33	0.07%	3,232
Jun 3, 2026	29.26	29.41	29.20	29.31	29.31	-0.58%	24,097
Jun 2, 2026	29.34	29.48	29.32	29.48	29.48	0.48%	28,089
Jun 1, 2026	29.27	29.37	29.11	29.34	29.34	0.14%	40,687
May 29, 2026	29.23	29.35	29.23	29.30	29.30	0.14%	37,020
May 28, 2026	29.16	29.31	29.11	29.26	29.26	0.03%	7,176
May 27, 2026	29.27	29.29	29.18	29.25	29.25	-0.07%	24,444
May 26, 2026	29.10	29.27	29.10	29.27	29.27	0.90%	13,352
May 22, 2026	28.96	29.02	28.87	29.01	29.01	0.21%	14,855
May 21, 2026	28.80	28.97	28.74	28.95	28.95	0.68%	13,558
May 20, 2026	28.60	28.85	28.60	28.76	28.76	0.51%	21,549
May 19, 2026	28.56	28.61	28.45	28.61	28.61	-0.19%	16,844
May 18, 2026	28.63	28.78	28.55	28.67	28.67	-0.33%	41,453
May 15, 2026	28.75	28.76	28.64	28.76	28.76	-1.07%	32,050
May 14, 2026	29.01	29.11	29.00	29.07	29.07	0.14%	19,087
May 13, 2026	28.96	29.03	28.80	29.03	29.03	0.48%	40,540
May 12, 2026	28.82	28.89	28.74	28.89	28.89	-0.72%	25,256
May 11, 2026	29.12	29.12	28.97	29.10	29.10	0.26%	13,800
May 8, 2026	29.02	29.09	28.96	29.03	29.03	0.43%	24,104
May 7, 2026	29.00	29.18	28.86	28.90	28.90	-0.53%	22,714
May 6, 2026	28.98	29.10	28.96	29.06	29.06	1.20%	12,606
May 5, 2026	28.62	28.71	28.58	28.71	28.71	0.77%	27,834
May 4, 2026	28.57	28.60	28.36	28.49	28.49	-0.36%	11,593
May 1, 2026	28.61	28.65	28.59	28.59	28.59	0.15%	13,570
Apr 30, 2026	28.34	28.56	28.34	28.55	28.55	1.30%	14,774
Apr 29, 2026	28.25	28.27	28.12	28.19	28.19	-0.63%	18,398
Apr 28, 2026	28.37	28.37	28.31	28.37	28.37	-0.40%	9,115
Apr 27, 2026	28.45	28.48	28.42	28.48	28.48	-0.11%	8,102
Apr 24, 2026	28.35	28.51	28.35	28.51	28.51	0.60%	7,594
Apr 23, 2026	28.37	28.42	28.10	28.34	28.34	-0.42%	35,729
Apr 22, 2026	28.45	28.47	28.43	28.46	28.46	0.49%	23,570
Apr 21, 2026	28.47	28.48	28.27	28.32	28.32	-0.88%	9,977
Apr 20, 2026	28.43	28.57	28.43	28.57	28.57	-0.10%	9,944
Apr 17, 2026	28.54	28.64	28.54	28.60	28.60	0.88%	17,042
Apr 16, 2026	28.41	28.41	28.29	28.35	28.35	0.04%	45,361
Apr 15, 2026	28.33	28.37	28.28	28.34	28.34	-	16,474
Apr 14, 2026	28.28	28.34	28.25	28.34	28.34	1.03%	8,711
Apr 13, 2026	27.87	28.08	27.87	28.05	28.05	0.43%	41,140
Apr 10, 2026	28.03	28.03	27.90	27.93	27.93	-0.07%	17,521
Apr 9, 2026	27.89	27.97	27.80	27.95	27.95	0.36%	6,640
Apr 8, 2026	27.98	28.00	27.84	27.85	27.85	2.01%	19,682