Embark Commodity Strategy Institutional (ECSWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.50
+0.03 (0.22%)
At close: Aug 26, 2026
ECSWX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.22% |
| Aug 25, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.59% |
| Aug 24, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.73% |
| Aug 21, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.96% |
| Aug 20, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.82% |
| Aug 19, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.06% |
| Aug 18, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Aug 17, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.38% |
| Aug 14, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.69% |
| Aug 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.99% |
| Aug 12, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.84% |
| Aug 11, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.08% |
| Aug 10, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.12% |
| Aug 7, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.27% |
| Aug 6, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.56% |
| Aug 5, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.81% |
| Aug 4, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.88% |
| Aug 3, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.03% |
| Jul 31, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% |
| Jul 30, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.08% |
| Jul 29, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.12% |
| Jul 28, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.87% |
| Jul 27, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -2.02% |
| Jul 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% |
| Jul 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% |
| Jul 22, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.17% |
| Jul 21, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.11% |
| Jul 20, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.56% |
| Jul 17, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.21% |
| Jul 16, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.72% |
| Jul 15, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.32% |
| Jul 14, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.89% |
| Jul 13, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.31% |
| Jul 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.49% |
| Jul 9, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% |
| Jul 8, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.83% |
| Jul 7, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.08% |
| Jul 6, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.45% |
| Jul 2, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.08% |
| Jul 1, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.34% |
| Jun 30, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.58% |
| Jun 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | -0.33% |
| Jun 26, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.76 | -0.68% |
| Jun 25, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.84 | 1.53% |
| Jun 24, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.66 | -1.92% |
| Jun 23, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.89 | -1.25% |
| Jun 22, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.04 | -0.65% |
| Jun 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | -1.21% |
| Jun 17, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.27 | 0.90% |
| Jun 16, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.16 | -0.97% |