Embark Commodity Strategy Institutional (ECSWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.77
-0.01 (-0.09%)
Jul 3, 2025, 9:30 AM EDT
ECSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.22% |
| Jul 1, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% |
| Jun 30, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.30% |
| Jun 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.68 | -0.09% |
| Jun 26, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.69 | 0.37% |
| Jun 25, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.65 | -0.09% |
| Jun 24, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.66 | -2.36% |
| Jun 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -1.08% |
| Jun 20, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.04 | -0.45% |
| Jun 18, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | 0.27% |
| Jun 17, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.06 | 0.91% |
| Jun 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.96 | 0.09% |
| Jun 13, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.95 | 1.85% |
| Jun 12, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.75 | 0.28% |
| Jun 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | 0.47% |
| Jun 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | -0.46% |
| Jun 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | 0.19% |
| Jun 6, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.70 | 0.28% |
| Jun 5, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.67 | 0.56% |
| Jun 4, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.61 | 0.19% |
| Jun 3, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 0.28% |
| Jun 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | 1.72% |
| May 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | -0.76% |
| May 29, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.46 | -0.19% |
| May 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | -0.56% |
| May 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | -0.84% |
| May 23, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | 0.66% |
| May 22, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | -0.65% |
| May 21, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | 0.47% |
| May 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.58 | 1.14% |
| May 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.46 | 0.09% |
| May 16, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.45 | -0.57% |
| May 15, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.51 | -0.47% |
| May 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | -0.75% |
| May 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.64 | 1.04% |
| May 12, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.53 | -0.47% |
| May 9, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.58 | 0.95% |
| May 8, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.48 | -0.75% |
| May 7, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | - |
| May 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | 1.43% |
| May 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.41 | - |
| May 2, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.41 | 0.67% |
| May 1, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.34 | -0.38% |
| Apr 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.38 | -1.23% |
| Apr 29, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.51 | -0.75% |
| Apr 28, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 0.28% |
| Apr 25, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | -0.28% |
| Apr 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 0.85% |
| Apr 23, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.50 | -0.84% |
| Apr 22, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.59 | 0.57% |