Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Euclidean Fundamental Value ETF (ECML)
Euclidean Fundamental Value ETF (ECML) Historical

ECML Euclidean Fundamental Value ETF

34.6182

0.6676 (1.97%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ECML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	34.6182	0.67	1.97%	34.64	34.64	34.6182	5
Jul 25 2024	33.9506	0.60	1.80%	33.43	33.9506	33.43	67
Jul 24 2024	33.3491	-0.59	-1.74%	33.3491	33.3491	33.3491	9
Jul 23 2024	33.94	0.02	0.06%	33.68	33.94	33.68	7,414
Jul 22 2024	33.9187	0.39	1.17%	33.70	33.9187	33.70	122
Jul 19 2024	33.5264	-0.25	-0.74%	33.74	33.74	33.5264	7
Jul 18 2024	33.776	-0.16	-0.48%	34.06	34.06	33.776	123
Jul 17 2024	33.9399	-0.21	-0.61%	33.9399	33.9399	33.9399	100
Jul 16 2024	34.1476	1.22	3.72%	33.19	34.1476	33.19	2
Jul 15 2024	32.9237	0.26	0.79%	32.92	32.9501	32.92	816
Jul 12 2024	32.6651	0.28	0.86%	32.71	32.71	32.6651	8
Jul 11 2024	32.3876	1.10	3.51%	31.70	32.3876	31.70	85
Jul 10 2024	31.2896	0.29	0.95%	31.05	31.2896	31.05	261
Jul 09 2024	30.9956	-0.29	-0.92%	31.185	31.185	30.9956	1,683
Jul 08 2024	31.2839	0.07	0.23%	31.48	31.48	31.2839	49
Jul 05 2024	31.2124	-0.44	-1.39%	31.38	31.38	31.2124	66
Jul 03 2024	31.6518	0.08	0.27%	31.60	31.6518	31.60	124
Jul 02 2024	31.5676	-0.08	-0.26%	31.67	31.67	31.5676	6
Jul 01 2024	31.6495	0.14	0.43%	31.6495	31.6495	31.6495	7
Jun 28 2024	31.5144	0.00	0.00%	31.5144	31.5144	31.5144	0
Jun 27 2024	31.5144	-0.09	-0.28%	31.48	31.6108	31.48	2,711
Jun 26 2024	31.6025	-0.06	-0.18%	31.65	31.65	31.6025	7
Jun 25 2024	31.659	-0.37	-1.16%	32.04	32.04	31.659	8
Jun 24 2024	32.032	0.35	1.11%	31.88	32.10	31.88	33,249
Jun 21 2024	31.6809	0.02	0.08%	31.66	31.6809	31.5662	6,213
Jun 20 2024	31.6571	-0.01	-0.04%	31.44	31.77	31.44	1,136
Jun 18 2024	31.6707	-0.11	-0.35%	31.95	31.95	31.6707	1,272
Jun 17 2024	31.7824	0.28	0.88%	31.51	31.7824	31.51	702
Jun 14 2024	31.5055	-0.50	-1.55%	31.80	31.80	31.5055	14
Jun 13 2024	32.0014	-0.19	-0.57%	32.23	32.23	32.0014	7
Jun 12 2024	32.1864	0.31	0.97%	32.78	32.78	32.1864	94
Jun 11 2024	31.8763	-0.22	-0.69%	31.68	31.8763	31.68	25
Jun 10 2024	32.0976	0.00	0.01%	32.31	32.31	32.0976	195
Jun 07 2024	32.0936	-0.31	-0.95%	32.0936	32.0936	32.0936	62
Jun 06 2024	32.4003	-0.11	-0.32%	32.84	32.84	32.39	5,208
Jun 05 2024	32.5056	0.26	0.79%	32.77	32.77	32.5056	106
Jun 04 2024	32.2506	-0.68	-2.06%	32.51	32.51	32.2506	5,804
Jun 03 2024	32.9274	-0.30	-0.90%	33.44	33.44	32.9274	22
May 31 2024	33.2252	0.49	1.49%	32.88	33.2252	32.88	31
May 30 2024	32.736	0.33	1.01%	32.66	32.736	32.66	661
May 29 2024	32.4079	-0.53	-1.60%	32.45	32.45	32.4079	69
May 28 2024	32.9348	-0.10	-0.32%	32.9348	32.9348	32.9348	4
May 24 2024	33.0389	0.32	0.98%	33.16	33.16	32.94	530
May 23 2024	32.719	-0.28	-0.85%	32.88	32.88	32.719	4,512
May 22 2024	33.0002	-0.32	-0.97%	33.45	33.45	33.0002	44
May 21 2024	33.3222	-0.01	-0.02%	33.29	33.3222	33.19	7,529
May 20 2024	33.3289	0.02	0.05%	33.58	33.58	33.3289	734
May 17 2024	33.3128	0.07	0.22%	33.31	33.3128	33.29	1,200
May 16 2024	33.24	-0.34	-1.01%	33.24	33.24	33.24	602
May 15 2024	33.58	0.35	1.04%	33.79	33.79	33.58	26
May 14 2024	33.2334	0.21	0.62%	33.2334	33.2334	33.2334	0
May 13 2024	33.0279	-0.03	-0.09%	33.51	33.51	33.0279	425
May 10 2024	33.0564	-0.11	-0.33%	33.0564	33.0564	33.0564	5
May 09 2024	33.1673	0.36	1.11%	33.1673	33.1673	33.1673	4
May 08 2024	32.8026	-0.10	-0.30%	33.19	33.19	32.8026	38
May 07 2024	32.9017	-0.07	-0.23%	32.72	33.09	32.72	5,788
May 06 2024	32.9764	0.24	0.74%	32.71	32.99	32.71	317
May 03 2024	32.7346	0.35	1.10%	32.36	32.7346	32.36	14
May 02 2024	32.3796	0.46	1.43%	32.00	32.3796	32.00	372
May 01 2024	31.9224	-0.20	-0.62%	32.12	32.26	31.855	1,215
Apr 30 2024	32.1228	-0.95	-2.88%	32.92	32.92	32.1228	1,282
Apr 29 2024	33.0742	0.16	0.49%	33.34	33.34	33.06	2,172

Euclidean Fundamental Va...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions