Euclidean Fundamental Value ETF (ECML)

ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	34.00	33.82	33.82	33.82	-0.03%	173
Dec 4, 2025	33.83	33.83	33.83	33.83	33.83	-0.23%	7
Dec 3, 2025	33.90	33.90	33.90	33.90	33.90	1.06%	8
Dec 2, 2025	33.55	33.55	33.55	33.55	33.55	-0.10%	7
Dec 1, 2025	33.58	33.58	33.58	33.58	33.58	-0.24%	10
Nov 28, 2025	33.66	33.66	33.66	33.66	33.66	0.09%	8
Nov 26, 2025	33.63	33.63	33.63	33.63	33.63	0.77%	45
Nov 25, 2025	33.31	33.38	33.31	33.38	33.37	2.19%	362
Nov 24, 2025	32.66	32.66	32.66	32.66	32.66	0.29%	15
Nov 21, 2025	31.88	32.71	31.88	32.57	32.57	2.41%	1,932
Nov 20, 2025	31.94	31.94	31.80	31.80	31.80	-1.05%	6,082
Nov 19, 2025	32.14	32.14	32.14	32.14	32.14	-0.36%	85
Nov 18, 2025	32.25	32.25	32.25	32.25	32.25	0.72%	27
Nov 17, 2025	32.02	32.02	32.02	32.02	32.02	-1.66%	7
Nov 14, 2025	32.60	32.60	32.56	32.56	32.56	-0.32%	249
Nov 13, 2025	32.67	32.67	32.67	32.67	32.67	-0.74%	5
Nov 12, 2025	32.91	32.91	32.91	32.91	32.91	0.38%	9
Nov 11, 2025	32.79	32.79	32.79	32.79	32.79	0.86%	5
Nov 10, 2025	32.51	32.51	32.51	32.51	32.51	0.50%	4
Nov 7, 2025	32.35	32.35	32.35	32.35	32.35	0.37%	24
Nov 6, 2025	32.23	32.23	32.23	32.23	32.23	-0.75%	7
Nov 5, 2025	32.47	32.47	32.47	32.47	32.47	0.86%	17
Nov 4, 2025	32.14	32.19	32.14	32.19	32.19	-0.61%	326
Nov 3, 2025	32.39	32.39	32.39	32.39	32.39	-0.01%	7
Oct 31, 2025	32.40	32.40	32.40	32.40	32.39	-0.36%	101
Oct 30, 2025	32.74	32.74	32.51	32.51	32.51	-0.14%	109
Oct 29, 2025	32.63	32.63	32.56	32.56	32.56	-1.10%	5,270
Oct 28, 2025	33.00	33.00	32.92	32.92	32.92	-0.35%	1,075
Oct 27, 2025	32.99	33.03	32.99	33.03	33.03	0.06%	2,031
Oct 24, 2025	33.17	33.17	33.01	33.01	33.01	-0.55%	20,132
Oct 23, 2025	33.19	33.19	33.19	33.19	33.19	0.79%	28
Oct 22, 2025	33.06	33.06	32.93	32.93	32.93	-0.43%	6,921
Oct 21, 2025	33.06	33.07	33.05	33.07	33.07	0.33%	2,291
Oct 20, 2025	32.96	32.96	32.96	32.96	32.96	1.11%	5
Oct 17, 2025	32.49	32.60	32.49	32.60	32.60	-0.06%	509
Oct 16, 2025	32.78	32.78	32.51	32.62	32.62	-0.62%	11,672
Oct 15, 2025	32.83	32.83	32.83	32.83	32.83	0.27%	5
Oct 14, 2025	32.74	32.74	32.74	32.74	32.73	0.97%	10
Oct 13, 2025	32.42	32.42	32.42	32.42	32.42	1.21%	8
Oct 10, 2025	32.03	32.03	32.03	32.03	32.03	-2.04%	30
Oct 9, 2025	32.70	32.70	32.70	32.70	32.70	-1.62%	12
Oct 8, 2025	33.24	33.24	33.24	33.24	33.24	-0.01%	7
Oct 7, 2025	33.24	33.24	33.24	33.24	33.24	-1.20%	5
Oct 6, 2025	33.64	33.64	33.64	33.64	33.64	-0.10%	10
Oct 3, 2025	33.68	33.68	33.68	33.68	33.68	0.48%	58
Oct 2, 2025	33.51	33.51	33.51	33.51	33.51	0.21%	4
Oct 1, 2025	33.44	33.44	33.44	33.44	33.44	0.51%	5
Sep 30, 2025	33.28	33.28	33.28	33.28	33.28	0.16%	7
Sep 29, 2025	33.22	33.22	33.22	33.22	33.22	-0.12%	10
Sep 26, 2025	33.26	33.26	33.26	33.26	33.26	1.21%	47

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.