Skip to main content
Euclidean Fundamental Value ETF (ECML)
NYSEARCA: ECML · Real-Time Price · USD
30.84
+0.16 (0.52%)
At close: Jun 27, 2025, 4:00 PM
30.84
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

ECML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202530.6030.6730.6030.6730.671.00%320
Jun 25, 202530.3730.3730.3730.3730.37-1.16%15
Jun 24, 202530.7330.7330.7330.7330.730.57%7
Jun 23, 202530.4230.5530.4230.5530.550.84%271
Jun 20, 202530.1730.3030.1730.3030.300.14%402
Jun 18, 202530.2130.4030.2130.2630.26-0.01%1,885
Jun 17, 202530.4830.4830.2630.2630.26-0.78%241
Jun 16, 202530.6130.6130.5030.5030.500.74%170
Jun 13, 202530.2630.2730.2630.2730.27-0.98%203
Jun 12, 202530.4030.5730.4030.5730.57-342
Jun 11, 202530.7930.7930.5230.5730.57-0.34%1,469
Jun 10, 202530.6830.6830.6730.6830.680.52%206
Jun 9, 202530.5730.5730.5230.5230.520.35%113
Jun 6, 202530.4530.4530.4130.4130.410.17%531
Jun 5, 202530.4130.5030.3630.3630.36-0.07%1,229
Jun 4, 202530.5730.5730.3830.3830.38-0.50%1,158
Jun 3, 202530.3730.5830.3730.5330.531.11%2,268
Jun 2, 202530.1230.2030.1030.2030.20-0.07%2,189
May 30, 202530.1530.2230.1530.2230.22-0.24%426
May 29, 202530.1530.2930.1530.2930.290.25%208
May 28, 202530.2230.2230.2230.2230.22-1.59%179
May 27, 202530.3630.7130.3630.7130.712.10%219
May 23, 202529.9830.0729.9830.0730.07-0.49%175
May 22, 202530.2430.2430.2230.2230.22-0.77%477
May 21, 202530.4630.4630.4630.4630.46-1.88%207
May 20, 202531.1931.1931.0431.0431.04-0.09%619
May 19, 202530.9931.1030.9931.0731.07-0.76%723
May 16, 202531.0431.3131.0431.3131.311.09%1,190
May 15, 202530.6430.9730.6430.9730.970.78%2,669
May 14, 202530.9930.9930.7330.7330.73-1.44%537
May 13, 202531.2231.2231.1831.1831.180.73%118
May 12, 202530.7430.9530.7430.9530.953.20%464
May 9, 202530.0030.0029.9929.9929.99-0.25%227
May 8, 202529.9530.1729.9530.0730.071.38%528
May 7, 202529.6529.7729.6429.6629.660.27%1,633
May 6, 202529.6729.6729.4729.5829.58-0.54%87,687
May 5, 202529.7529.9729.7429.7429.74-0.61%17,814
May 2, 202529.8229.9229.8229.9229.922.13%6,006
May 1, 202529.2929.4129.2929.3029.30-0.22%678
Apr 30, 202528.9829.3628.9829.3629.36-0.27%460
Apr 29, 202529.3029.4429.3029.4429.440.13%358
Apr 28, 202529.4029.4029.4029.4029.400.29%11
Apr 25, 202529.3229.3229.3229.3229.32-0.28%7
Apr 24, 202529.1529.4029.1529.4029.401.57%7,321
Apr 23, 202528.9528.9528.9528.9528.950.80%202
Apr 22, 202528.7228.7228.7228.7228.722.72%31
Apr 21, 202527.9627.9627.9627.9627.96-2.05%118
Apr 17, 202528.4728.5728.4728.5428.541.23%218,037
Apr 16, 202528.1928.1928.1928.1928.19-0.89%6
Apr 15, 202528.4528.4528.4528.4528.45-0.71%18