Euclidean Fundamental Value ETF (ECML)

NYSEARCA: ECML · Real-Time Price · USD

33.82

-0.01 (-0.03%)

At close: Dec 5, 2025, 4:00 PM EST

33.82

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

ECML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	34.00	34.00	34.00	-	0.51%	152
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
Sep 25, 2025	32.97	32.97	32.86	32.86	32.86	-1.05%	1,039
Sep 24, 2025	33.35	33.35	33.21	33.21	33.21	-0.40%	77,978
Sep 23, 2025	33.41	33.41	33.35	33.35	33.34	0.25%	131
Sep 22, 2025	33.26	33.26	33.26	33.26	33.26	-0.16%	8
Sep 19, 2025	33.31	33.31	33.31	33.31	33.31	-1.31%	70
Sep 18, 2025	33.67	33.76	33.67	33.76	33.76	0.80%	1,010
Sep 17, 2025	33.49	33.49	33.49	33.49	33.49	-0.07%	202
Sep 16, 2025	33.51	33.51	33.51	33.51	33.51	-0.18%	38
Sep 15, 2025	33.56	33.57	33.56	33.57	33.57	-0.45%	106
Sep 12, 2025	33.78	33.78	33.72	33.72	33.72	-1.19%	1,977
Sep 11, 2025	34.13	34.13	34.13	34.13	34.13	2.06%	155
Sep 10, 2025	33.39	33.44	33.36	33.44	33.44	-0.32%	2,419
Sep 9, 2025	33.77	33.77	33.54	33.54	33.54	-1.28%	110
Sep 8, 2025	33.96	33.98	33.96	33.98	33.98	-0.06%	650
Sep 5, 2025	34.00	34.00	34.00	34.00	34.00	0.54%	5
Sep 4, 2025	33.43	33.82	33.43	33.82	33.82	1.14%	2,304
Sep 3, 2025	33.60	33.60	33.44	33.44	33.44	-0.43%	106
Sep 2, 2025	33.00	33.58	33.00	33.58	33.58	0.54%	2,150
Aug 29, 2025	33.40	33.40	33.40	33.40	33.40	-0.24%	8
Aug 28, 2025	33.48	33.48	33.48	33.48	33.48	-0.12%	8
Aug 27, 2025	33.52	33.52	33.52	33.52	33.52	0.67%	9
Aug 26, 2025	33.29	33.29	33.29	33.29	33.29	-0.35%	4
Aug 25, 2025	33.43	33.43	33.41	33.41	33.41	-0.51%	1,009
Aug 22, 2025	33.59	33.59	33.58	33.58	33.58	3.04%	142
Aug 21, 2025	32.59	32.59	32.59	32.59	32.59	0.21%	12
Aug 20, 2025	32.52	32.52	32.52	32.52	32.52	-0.51%	72
Aug 19, 2025	32.69	32.69	32.69	32.69	32.69	0.40%	21
Aug 18, 2025	32.58	32.61	32.56	32.56	32.56	0.08%	100,618
Aug 15, 2025	32.56	32.60	32.53	32.53	32.53	-0.43%	1,263
Aug 14, 2025	32.62	32.67	32.60	32.67	32.67	-1.18%	1,326
Aug 13, 2025	32.33	33.10	32.33	33.06	33.06	2.54%	110,117
Aug 12, 2025	31.52	32.24	31.52	32.24	32.24	2.77%	112,029
Aug 11, 2025	31.42	31.42	31.33	31.37	31.37	0.06%	2,091
Aug 8, 2025	31.32	31.37	31.32	31.35	31.35	0.58%	12,319
Aug 7, 2025	31.44	31.44	31.17	31.17	31.17	-0.76%	121,516
Aug 6, 2025	31.31	31.41	31.24	31.41	31.41	0.08%	139,357
Aug 5, 2025	31.24	31.40	31.22	31.39	31.39	0.75%	128,143
Aug 4, 2025	31.00	31.15	31.00	31.15	31.15	1.34%	450
Aug 1, 2025	30.74	30.74	30.74	30.74	30.74	-0.67%	81
Jul 31, 2025	30.95	30.95	30.95	30.95	30.94	-0.56%	7
Jul 30, 2025	31.12	31.12	31.12	31.12	31.12	-1.33%	3
Jul 29, 2025	31.54	31.54	31.54	31.54	31.54	0.54%	59
Jul 28, 2025	31.32	31.37	31.32	31.37	31.37	-0.25%	107
Jul 25, 2025	31.18	31.45	31.17	31.45	31.45	0.69%	2,646
Jul 24, 2025	31.23	31.23	31.23	31.23	31.23	-1.63%	9
Jul 23, 2025	31.72	31.75	31.72	31.75	31.75	1.44%	114
Jul 22, 2025	31.21	31.30	31.21	31.30	31.30	2.46%	1,122
Jul 21, 2025	30.55	30.55	30.55	30.55	30.55	-0.68%	14
Jul 18, 2025	30.75	30.76	30.75	30.76	30.76	-0.82%	309
Jul 17, 2025	31.01	31.01	31.01	31.01	31.01	0.55%	5