Embark Commodity Strategy Institutional (ECSWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.92
+0.14 (1.10%)
At close: Apr 2, 2026
ECSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.31% |
| Mar 31, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.70% |
| Mar 30, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.55% |
| Mar 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.50% |
| Mar 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.04% |
| Mar 25, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.40% |
| Mar 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.70% |
| Mar 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -3.96% |
| Mar 20, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Mar 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.62% |
| Mar 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.62% |
| Mar 17, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.10% |
| Mar 16, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.93% |
| Mar 13, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.39% |
| Mar 12, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.29% |
| Mar 11, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.76% |
| Mar 10, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.89% |
| Mar 9, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.03% |
| Mar 6, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.45% |
| Mar 5, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.67% |
| Mar 4, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.25% |
| Mar 3, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.67% |
| Mar 2, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.97% |
| Feb 27, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.13% |
| Feb 26, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% |
| Feb 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% |
| Feb 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% |
| Feb 23, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.61% |
| Feb 20, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.06% |
| Feb 19, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.62% |
| Feb 18, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.27% |
| Feb 17, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.87% |
| Feb 13, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% |
| Feb 12, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.84% |
| Feb 11, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.98% |
| Feb 10, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.70% |
| Feb 9, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.89% |
| Feb 6, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.54% |
| Feb 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.15% |
| Feb 4, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.71% |
| Feb 3, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.74% |
| Feb 2, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -3.78% |
| Jan 30, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -4.77% |
| Jan 29, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.19% |
| Jan 28, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.81% |
| Jan 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% |
| Jan 26, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.40% |
| Jan 23, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.87% |
| Jan 22, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% |
| Jan 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.27% |