Embark Commodity Strategy Institutional (ECSWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.60
-0.04 (-0.29%)
At close: May 19, 2026
ECSWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.41% |
| May 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.88% |
| May 14, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.31% |
| May 13, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.15% |
| May 12, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.10% |
| May 11, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.03% |
| May 8, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.76% |
| May 7, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.15% |
| May 6, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -1.85% |
| May 5, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.30% |
| May 4, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.20% |
| May 1, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.15% |
| Apr 30, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.23% |
| Apr 29, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.29% |
| Apr 28, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% |
| Apr 27, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.54% |
| Apr 24, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% |
| Apr 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.62% |
| Apr 22, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.41% |
| Apr 21, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.39% |
| Apr 20, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.03% |
| Apr 17, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -2.02% |
| Apr 16, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.70% |
| Apr 15, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.24% |
| Apr 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.47% |
| Apr 13, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.34% |
| Apr 10, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.24% |
| Apr 9, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.64% |
| Apr 8, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -3.15% |
| Apr 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% |
| Apr 6, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| Apr 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.10% |
| 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 | 12.84 | 0.55% |
| Mar 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.77 | 1.50% |
| Mar 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.58 | 1.04% |
| Mar 25, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.46 | -0.40% |
| Mar 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.50 | 1.70% |
| Mar 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.30 | -3.96% |
| Mar 20, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.80 | 0.39% |
| Mar 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.75 | -0.62% |
| Mar 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | 0.62% |
| Mar 17, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.75 | 1.10% |
| Mar 16, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.61 | -1.93% |
| Mar 13, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.86 | -0.39% |
| Mar 12, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.91 | 2.29% |
| Mar 11, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.62 | 1.76% |
| Mar 10, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.41 | -1.89% |
| Mar 9, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.64 | 1.03% |