Dark

ECML
Euclidean Fundamental Value ETF
stock NYSE ETF

At Close

Aug 5, 2026 12:08:58 PM EDT

40.82USD+0.150%(+0.06)1,125

40.98Bid 41.06Ask 0.08Spread

Pre-market

0.00USD-100.000%(-40.76)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

41.00USD+0.443%(+0.18)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	40.5500	40.5500	40.4681	40.4681	-0.713%	1,165	0.000%
2026-08-05	40.7500	40.7589	40.7500	40.7589	-0.079%	295	-0.713%
2026-08-04	40.7910	40.7910	40.7910	40.7910	+1.188%	19	-0.792%
2026-08-03	40.1900	40.3700	40.1900	40.3120	+0.701%	2,627	+0.387%
2026-07-31	40.0315	40.0315	40.0315	40.0315	-0.082%	102	+1.091%
2026-07-30	40.2900	40.2900	39.8000	40.0645	-0.924%	4,081	+1.007%
2026-07-29	40.6200	40.7000	40.4100	40.4380	-0.101%	24,417	+0.074%
2026-07-28	40.3400	40.4790	40.3400	40.4790	+1.646%	4,856	-0.027%
2026-07-27	39.8500	39.8500	39.8236	39.8236	+0.444%	103,530	+1.618%
2026-07-24	39.6474	39.6474	39.6474	39.6474	+1.155%	10	+2.070%
2026-07-23	39.1947	39.1947	39.1947	39.1947	-0.776%	15	+3.249%
2026-07-22	39.5012	39.5012	39.5012	39.5012	-0.292%	136	+2.448%
2026-07-21	39.6167	39.6167	39.6167	39.6167	+0.846%	10	+2.149%
2026-07-20	39.2842	39.2842	39.2842	39.2842	-0.536%	12	+3.014%
2026-07-17	39.5100	39.5100	39.4957	39.4957	-0.450%	206	+2.462%
2026-07-16	39.6743	39.6743	39.6743	39.6743	+1.055%	60	+2.001%
2026-07-15	39.2600	39.2600	39.2600	39.2600	+0.346%	342	+3.077%
2026-07-14	39.1246	39.1246	39.1246	39.1246	-0.491%	11	+3.434%
2026-07-13	39.4600	39.4600	39.3176	39.3176	+0.412%	1,520	+2.926%
2026-07-10	39.1600	39.1900	39.1561	39.1561	+0.400%	219	+3.351%
2026-07-09	38.9900	39.0000	38.9600	39.0000	+0.677%	17,203	+3.764%
2026-07-08	38.7300	38.7376	38.7300	38.7376	-0.822%	140	+4.467%
2026-07-07	39.0400	39.0588	39.0400	39.0588	-0.212%	208	+3.608%
2026-07-06	39.0800	39.1419	39.0800	39.1419	+0.005%	221	+3.388%
2026-07-02	38.9700	39.1400	38.8700	39.1400	+1.059%	1,150	+3.393%
2026-07-01	38.9700	38.9700	38.7300	38.7300	+0.104%	1,859	+4.488%
2026-06-30	38.7200	38.7200	38.6300	38.6896	-0.227%	90,873	+4.597%
2026-06-29	38.7300	38.7775	38.7300	38.7775	-0.400%	403	+4.360%
2026-06-26	38.9332	38.9332	38.9332	38.9332	+0.776%	108	+3.942%
2026-06-25	38.6600	38.6600	38.6250	38.6333	+0.592%	208	+4.749%
2026-06-24	38.4200	38.4200	38.4060	38.4060	+0.521%	109	+5.369%
2026-06-23	38.2068	38.2068	38.2068	38.2068	-0.404%	8	+5.919%
2026-06-22	38.4400	38.4400	38.3600	38.3617	+0.355%	232	+5.491%
2026-06-18	38.2300	38.2300	38.2200	38.2260	+0.280%	6,336	+5.865%
2026-06-17	38.1193	38.1193	38.1193	38.1193	-1.211%	30	+6.162%
2026-06-16	38.8800	38.8800	38.5866	38.5866	-0.374%	75,038	+4.876%
2026-06-15	38.9800	38.9800	38.7314	38.7314	-1.116%	10,035	+4.484%
2026-06-12	39.2600	39.2600	39.1686	39.1686	+0.667%	104	+3.318%
2026-06-11	38.9063	38.9089	38.9063	38.9089	+1.360%	110	+4.007%
2026-06-10	38.3870	38.3870	38.3870	38.3870	-0.834%	12	+5.421%
2026-06-09	38.7099	38.7099	38.7099	38.7099	+1.300%	17	+4.542%
2026-06-08	38.2500	38.2500	38.2133	38.2133	+0.412%	13,204	+5.901%
2026-06-05	38.0566	38.0566	38.0566	38.0566	-1.219%	29	+6.337%
2026-06-04	38.5262	38.5262	38.5262	38.5262	+0.828%	5	+5.040%
2026-06-03	38.2099	38.2099	38.2099	38.2099	+0.155%	6	+5.910%
2026-06-02	38.1000	38.1800	38.1000	38.1506	+0.407%	3,304	+6.075%
2026-06-01	37.7800	37.9959	37.7800	37.9959	+1.292%	45,325	+6.506%
2026-05-29	37.5000	37.5112	37.5000	37.5112	-0.721%	803	+7.883%
2026-05-28	37.7838	37.7838	37.7838	37.7838	-1.387%	29	+7.104%
2026-05-27	38.3152	38.3152	38.3152	38.3152	+0.268%	10	+5.619%
2026-05-26	38.1500	38.2129	38.1500	38.2129	+0.798%	2,707	+5.902%
2026-05-22	37.9300	37.9300	37.9102	37.9102	+0.644%	206	+6.747%
2026-05-21	37.6800	37.6801	37.6677	37.6677	+0.038%	722	+7.434%
2026-05-20	37.6535	37.6535	37.6535	37.6535	+1.197%	6	+7.475%
2026-05-19	37.2083	37.2083	37.2083	37.2083	-1.017%	5	+8.761%
2026-05-18	37.5906	37.5906	37.5906	37.5906	+0.562%	12	+7.655%
2026-05-15	37.6000	37.6000	37.3807	37.3807	-1.497%	2,866	+8.259%
2026-05-14	37.9487	37.9487	37.9487	37.9487	-0.485%	10	+6.639%
2026-05-13	38.0800	38.1600	38.0799	38.1337	-0.145%	2,857	+6.122%
2026-05-12	38.1891	38.1891	38.1891	38.1891	-0.059%	8	+5.968%
2026-05-11	38.2118	38.2118	38.2118	38.2118	+0.234%	35	+5.905%
2026-05-08	38.1227	38.1227	38.1227	38.1227	+0.679%	4	+6.152%
2026-05-07	37.8657	37.8657	37.8657	37.8657	-1.070%	8	+6.873%
2026-05-06	38.2754	38.2754	38.2754	38.2754	+0.403%	4	+5.729%
2026-05-05	38.1216	38.1216	38.1216	38.1216	+1.253%	30	+6.155%
2026-05-04	37.6497	37.6497	37.6497	37.6497	-0.856%	5	+7.486%
2026-05-01	38.1000	38.1000	37.9746	37.9746	-0.521%	361	+6.566%
2026-04-30	38.1735	38.1735	38.1735	38.1735	+1.254%	19	+6.011%
2026-04-29	37.7100	37.7100	37.7007	37.7007	-0.476%	2,005	+7.340%
2026-04-28	37.8811	37.8811	37.8811	37.8811	-0.758%	8	+6.829%
2026-04-27	38.1200	38.1706	38.1200	38.1706	+0.620%	218,008	+6.019%
2026-04-24	37.9355	37.9355	37.9355	37.9355	-0.450%	14	+6.676%
2026-04-23	38.1070	38.1070	38.1070	38.1070	+0.391%	34	+6.196%
2026-04-22	37.9587	37.9587	37.9587	37.9587	+0.359%	7	+6.611%
2026-04-21	38.1200	38.1200	37.8228	37.8228	+0.524%	486	+6.994%
2026-04-20	37.6255	37.6255	37.6255	37.6255	+0.392%	15	+7.555%
2026-04-17	37.4786	37.4786	37.4786	37.4786	+1.439%	10	+7.977%
2026-04-16	36.9469	36.9469	36.9469	36.9469	+0.114%	4	+9.530%
2026-04-15	37.0100	37.0100	36.9049	36.9049	-1.041%	154	+9.655%
2026-04-14	37.2933	37.2933	37.2933	37.2933	-0.149%	5	+8.513%
2026-04-13	37.3488	37.3488	37.3488	37.3488	+0.523%	6	+8.352%
2026-04-10	37.1546	37.1546	37.1546	37.1546	-0.831%	60	+8.918%
2026-04-09	37.4659	37.4659	37.4659	37.4659	+0.390%	6	+8.013%
2026-04-08	37.2001	37.3205	37.2001	37.3205	+1.956%	229	+8.434%
2026-04-07	36.7100	36.7100	36.6045	36.6045	-0.129%	356	+10.555%
2026-04-06	36.6517	36.6517	36.6517	36.6517	+0.518%	5	+10.413%
2026-04-02	36.4628	36.4628	36.4628	36.4628	-0.229%	4	+10.985%
2026-04-01	36.5465	36.5465	36.5465	36.5465	+0.599%	7	+10.730%
2026-03-31	36.3288	36.3288	36.3288	36.3288	+1.571%	15	+11.394%
2026-03-30	35.7668	35.7668	35.7668	35.7668	-0.282%	30	+13.144%
2026-03-27	35.8680	35.8680	35.8680	35.8680	-0.408%	17	+12.825%
2026-03-26	36.0150	36.0150	36.0150	36.0150	-0.313%	18	+12.365%
2026-03-25	36.1280	36.1280	36.1280	36.1280	+0.773%	5	+12.013%
2026-03-24	35.2800	35.8507	35.2800	35.8507	+1.283%	150,004	+12.880%
2026-03-23	35.3966	35.3966	35.3966	35.3966	+1.959%	6	+14.328%
2026-03-20	34.7164	34.7164	34.7164	34.7164	-1.351%	55	+16.568%
2026-03-19	35.1920	35.1920	35.1920	35.1920	-0.125%	11	+14.992%
2026-03-18	35.2361	35.2361	35.2361	35.2361	-1.015%	36	+14.848%
2026-03-17	35.6000	35.6000	35.5975	35.5975	+0.578%	208	+13.682%
2026-03-16	35.3930	35.3930	35.3930	35.3930	+0.480%	4	+14.339%
2026-03-13	35.2240	35.2240	35.2240	35.2240	-0.383%	9	+14.888%
2026-03-12	35.3596	35.3596	35.3596	35.3596	-0.966%	6	+14.447%
2026-03-11	35.7044	35.7044	35.7044	35.7044	+0.310%	9	+13.342%
2026-03-10	35.5942	35.5942	35.5942	35.5942	-0.656%	4	+13.693%
2026-03-09	35.8292	35.8292	35.8292	35.8292	+0.354%	4	+12.947%
2026-03-06	35.7027	35.7027	35.7027	35.7027	-1.117%	4	+13.347%
2026-03-05	36.1061	36.1061	36.1061	36.1061	-1.492%	4	+12.081%
2026-03-04	36.6529	36.6529	36.6529	36.6529	+0.164%	22	+10.409%
2026-03-03	36.0500	36.5928	36.0500	36.5928	-1.328%	10,172	+10.590%
2026-03-02	36.9100	37.0900	36.9099	37.0853	+0.084%	611	+9.122%
2026-02-27	37.0543	37.0543	37.0543	37.0543	-0.244%	8	+9.213%
2026-02-26	37.1449	37.1449	37.1449	37.1449	+0.043%	48	+8.947%
2026-02-25	37.1288	37.1288	37.1288	37.1288	+0.112%	36	+8.994%
2026-02-24	37.0874	37.0874	37.0874	37.0874	+0.873%	34	+9.115%
2026-02-23	36.7663	36.7663	36.7663	36.7663	-1.052%	34	+10.068%
2026-02-20	37.1571	37.1571	37.1571	37.1571	+0.215%	41	+8.911%
2026-02-19	37.0772	37.0772	37.0772	37.0772	-0.685%	50	+9.146%
2026-02-18	37.3331	37.3331	37.3331	37.3331	+0.815%	9	+8.397%
2026-02-17	37.0100	37.0313	37.0100	37.0313	-0.363%	710	+9.281%
2026-02-13	37.2000	37.2000	37.1661	37.1661	+1.678%	113	+8.884%
2026-02-12	36.6500	36.6500	36.5526	36.5526	-1.231%	9,011	+10.712%
2026-02-11	37.0080	37.0080	37.0080	37.0080	+1.126%	6	+9.350%
2026-02-10	36.5958	36.5958	36.5958	36.5958	+0.767%	6	+10.581%
2026-02-09	36.3174	36.3174	36.3174	36.3174	-0.222%	7	+11.429%
2026-02-06	36.3981	36.3981	36.3981	36.3981	+1.585%	10	+11.182%
2026-02-05	35.8302	35.8302	35.8302	35.8302	-0.967%	6	+12.944%
2026-02-04	36.1802	36.1802	36.1802	36.1802	+0.917%	11	+11.852%
2026-02-03	35.8600	35.8600	35.8513	35.8513	+0.638%	209	+12.878%
2026-02-02	35.6241	35.6241	35.6241	35.6241	+0.888%	4	+13.598%
2026-01-30	35.1400	35.3106	35.1400	35.3106	-0.886%	107	+14.606%
2026-01-29	35.6263	35.6263	35.6263	35.6263	+0.524%	27	+13.591%
2026-01-28	35.4405	35.4405	35.4405	35.4405	+0.071%	49	+14.186%
2026-01-27	35.4155	35.4155	35.4155	35.4155	-0.493%	8	+14.267%
2026-01-26	35.5911	35.5911	35.5911	35.5911	-0.145%	13	+13.703%
2026-01-23	35.6600	35.6600	35.6427	35.6427	-0.570%	138	+13.538%
2026-01-22	35.8469	35.8469	35.8469	35.8469	-0.122%	13	+12.891%
2026-01-21	35.8850	35.8907	35.8850	35.8907	+2.137%	135	+12.754%
2026-01-20	35.1397	35.1397	35.1397	35.1397	-0.759%	8	+15.163%
2026-01-16	35.4083	35.4083	35.4083	35.4083	-1.191%	8	+14.290%
2026-01-15	35.8352	35.8352	35.8352	35.8352	+1.060%	7	+12.928%
2026-01-14	35.4595	35.4595	35.4595	35.4595	+0.179%	31	+14.125%
2026-01-13	35.3961	35.3961	35.3961	35.3961	+0.101%	14	+14.329%
2026-01-12	35.3604	35.3604	35.3604	35.3604	+0.344%	8	+14.445%
2026-01-09	35.2392	35.2392	35.2392	35.2392	+1.461%	22	+14.838%
2026-01-08	34.5200	34.7319	34.5100	34.7319	+1.622%	27,108	+16.516%
2026-01-07	34.5650	34.5650	34.1775	34.1775	-1.350%	3,182	+18.406%
2026-01-06	34.6453	34.6453	34.6453	34.6453	+0.790%	35	+16.807%
2026-01-05	34.3738	34.3738	34.3738	34.3738	+1.584%	6	+17.729%
2026-01-02	33.8378	33.8378	33.8378	33.8378	+1.298%	121	+19.594%
2025-12-31	33.4041	33.4041	33.4041	33.4041	-0.922%	8	+21.147%
2025-12-30	33.7150	33.7150	33.7150	33.7150	+0.013%	14	+20.030%
2025-12-29	33.7105	33.7105	33.7105	33.7105	-0.662%	6	+20.046%
2025-12-26	33.9350	33.9350	33.9350	33.9350	+0.133%	13	+19.252%
2025-12-24	33.8898	33.8898	33.8898	33.8898	+0.314%	208	+19.411%
2025-12-23	33.7838	33.7838	33.7838	33.7838	-1.604%	8	+19.786%
2025-12-22	34.3347	34.3347	34.3347	34.3347	+0.488%	7	+17.864%
2025-12-19	34.2149	34.2700	34.1601	34.1678	-0.149%	455	+18.439%
2025-12-18	34.2188	34.2188	34.2188	34.2188	-0.083%	16	+18.263%
2025-12-17	34.2472	34.2472	34.2472	34.2472	-0.069%	46	+18.165%
2025-12-16	34.2709	34.2709	34.2709	34.2709	-1.012%	6	+18.083%
2025-12-15	34.6211	34.6211	34.6211	34.6211	-0.127%	10	+16.889%
2025-12-12	34.6650	34.6650	34.6650	34.6650	-0.435%	190	+16.741%
2025-12-11	34.7400	34.8511	34.7400	34.8163	+1.281%	306	+16.233%
2025-12-10	34.1250	34.3758	34.1250	34.3758	+2.669%	103	+17.723%
2025-12-09	33.4823	33.4823	33.4823	33.4823	-0.107%	8	+20.864%
2025-12-08	33.5181	33.5181	33.5181	33.5181	-0.884%	20	+20.735%
2025-12-05	34.0000	34.0000	33.8170	33.8170	-0.026%	173	+19.668%
2025-12-04	33.8259	33.8259	33.8259	33.8259	-0.228%	7	+19.636%
2025-12-03	33.9031	33.9031	33.9031	33.9031	+1.058%	8	+19.364%
2025-12-02	33.5480	33.5480	33.5480	33.5480	-0.102%	7	+20.627%
2025-12-01	33.5823	33.5823	33.5823	33.5823	-0.241%	10	+20.504%
2025-11-28	33.6634	33.6634	33.6634	33.6634	+0.092%	8	+20.214%
2025-11-26	33.6326	33.6326	33.6326	33.6326	+0.773%	45	+20.324%
2025-11-25	33.3100	33.3745	33.3100	33.3745	+2.187%	362	+21.255%
2025-11-24	32.6603	32.6603	32.6603	32.6603	+0.286%	15	+23.906%
2025-11-21	31.8800	32.7100	31.8800	32.5670	+2.413%	1,932	+24.261%
2025-11-20	31.9400	31.9401	31.7996	31.7996	-1.048%	6,082	+27.260%
2025-11-19	32.1363	32.1363	32.1363	32.1363	-0.363%	85	+25.926%
2025-11-18	32.2533	32.2533	32.2533	32.2533	+0.719%	27	+25.470%
2025-11-17	32.0230	32.0230	32.0230	32.0230	-1.659%	7	+26.372%
2025-11-14	32.6000	32.6000	32.5631	32.5631	-0.318%	249	+24.276%
2025-11-13	32.6669	32.6669	32.6669	32.6669	-0.743%	5	+23.881%
2025-11-12	32.9115	32.9115	32.9115	32.9115	+0.376%	9	+22.960%
2025-11-11	32.7881	32.7881	32.7881	32.7881	+0.856%	5	+23.423%
2025-11-10	32.5099	32.5099	32.5099	32.5099	+0.504%	4	+24.479%
2025-11-07	32.3470	32.3470	32.3470	32.3470	+0.367%	24	+25.106%
2025-11-06	32.2286	32.2286	32.2286	32.2286	-0.749%	7	+25.566%
2025-11-05	32.4718	32.4718	32.4718	32.4718	+0.864%	17	+24.625%
2025-11-04	32.1350	32.1936	32.1350	32.1936	-0.610%	326	+25.702%
2025-11-03	32.3912	32.3912	32.3912	32.3912	-0.010%	7	+24.935%
2025-10-31	32.3945	32.3945	32.3945	32.3945	-0.361%	101	+24.923%
2025-10-30	32.7410	32.7410	32.5120	32.5120	-0.134%	109	+24.471%
2025-10-29	32.6300	32.6300	32.5557	32.5557	-1.096%	5,270	+24.304%
2025-10-28	33.0000	33.0000	32.9165	32.9165	-0.347%	1,075	+22.942%
2025-10-27	32.9900	33.0312	32.9900	33.0312	+0.061%	2,031	+22.515%
2025-10-24	33.1700	33.1700	33.0110	33.0110	-0.546%	20,132	+22.590%
2025-10-23	33.1923	33.1923	33.1923	33.1923	+0.789%	28	+21.920%
2025-10-22	33.0600	33.0600	32.9324	32.9324	-0.425%	6,921	+22.882%
2025-10-21	33.0600	33.0730	33.0500	33.0730	+0.332%	2,291	+22.360%
2025-10-20	32.9635	32.9635	32.9635	32.9635	+1.106%	5	+22.766%
2025-10-17	32.4900	32.6029	32.4900	32.6029	-0.063%	509	+24.124%
2025-10-16	32.7800	32.7800	32.5100	32.6234	-0.615%	11,672	+24.046%
2025-10-15	32.8254	32.8254	32.8254	32.8254	+0.277%	5	+23.283%
2025-10-14	32.7348	32.7348	32.7348	32.7348	+0.975%	10	+23.624%
2025-10-13	32.4188	32.4188	32.4188	32.4188	+1.211%	8	+24.829%
2025-10-10	32.0308	32.0308	32.0308	32.0308	-2.045%	30	+26.341%
2025-10-09	32.6994	32.6994	32.6994	32.6994	-1.614%	12	+23.758%
2025-10-08	33.2359	33.2359	33.2359	33.2359	-0.005%	7	+21.760%
2025-10-07	33.2375	33.2375	33.2375	33.2375	-1.203%	5	+21.754%
2025-10-06	33.6423	33.6423	33.6423	33.6423	-0.098%	10	+20.289%
2025-10-03	33.6754	33.6754	33.6754	33.6754	+0.486%	58	+20.171%
2025-10-02	33.5125	33.5125	33.5125	33.5125	+0.205%	4	+20.755%
2025-10-01	33.4438	33.4438	33.4438	33.4438	+0.507%	5	+21.003%
2025-09-30	33.2750	33.2750	33.2750	33.2750	+0.163%	7	+21.617%
2025-09-29	33.2207	33.2207	33.2207	33.2207	-0.121%	10	+21.816%
2025-09-26	33.2608	33.2608	33.2608	33.2608	+1.212%	47	+21.669%
2025-09-25	32.9742	32.9742	32.8626	32.8626	-1.049%	1,039	+23.143%
2025-09-24	33.3500	33.3500	33.2111	33.2111	-0.401%	77,978	+21.851%
2025-09-23	33.4100	33.4100	33.3449	33.3449	+0.252%	131	+21.362%
2025-09-22	33.2610	33.2610	33.2610	33.2610	-0.159%	8	+21.668%
2025-09-19	33.3139	33.3139	33.3139	33.3139	-1.307%	70	+21.475%
2025-09-18	33.6701	33.7550	33.6701	33.7550	+0.802%	1,010	+19.888%
2025-09-17	33.4864	33.4864	33.4864	33.4864	-0.064%	202	+20.849%
2025-09-16	33.5078	33.5078	33.5078	33.5078	-0.181%	38	+20.772%
2025-09-15	33.5600	33.5685	33.5600	33.5685	-0.453%	106	+20.554%
2025-09-12	33.7800	33.7800	33.7214	33.7214	-1.187%	1,977	+20.007%
2025-09-11	34.1266	34.1266	34.1266	34.1266	+2.062%	155	+18.582%
2025-09-10	33.3900	33.4371	33.3600	33.4371	-0.315%	2,419	+21.028%
2025-09-09	33.7700	33.7700	33.5429	33.5429	-1.283%	110	+20.646%
2025-09-08	33.9600	33.9787	33.9600	33.9787	-0.065%	650	+19.098%
2025-09-05	34.0008	34.0008	34.0008	34.0008	+0.542%	5	+19.021%
2025-09-04	33.4300	33.8174	33.4300	33.8174	+1.143%	2,304	+19.667%
2025-09-03	33.6000	33.6000	33.4351	33.4351	-0.429%	106	+21.035%
2025-09-02	33.0000	33.5791	33.0000	33.5791	+0.546%	2,150	+20.516%
2025-08-29	33.3966	33.3966	33.3966	33.3966	-0.238%	8	+21.174%
2025-08-28	33.4762	33.4762	33.4762	33.4762	-0.117%	8	+20.886%
2025-08-27	33.5153	33.5153	33.5153	33.5153	+0.671%	9	+20.745%
2025-08-26	33.2920	33.2920	33.2920	33.2920	-0.348%	4	+21.555%
2025-08-25	33.4250	33.4250	33.4081	33.4081	-0.511%	1,009	+21.133%
2025-08-22	33.5900	33.5900	33.5796	33.5796	+3.042%	142	+20.514%
2025-08-21	32.5884	32.5884	32.5884	32.5884	+0.212%	12	+24.179%
2025-08-20	32.5193	32.5193	32.5193	32.5193	-0.512%	72	+24.443%
2025-08-19	32.6865	32.6865	32.6865	32.6865	+0.402%	21	+23.807%
2025-08-18	32.5800	32.6100	32.5556	32.5556	+0.079%	100,618	+24.305%
2025-08-15	32.5600	32.6000	32.5300	32.5300	-0.428%	1,263	+24.402%
2025-08-14	32.6200	32.6697	32.6000	32.6697	-1.181%	1,326	+23.870%
2025-08-13	32.3305	33.1000	32.3305	33.0600	+2.543%	110,117	+22.408%
2025-08-12	31.5200	32.2400	31.5200	32.2400	+2.773%	112,029	+25.521%
2025-08-11	31.4200	31.4200	31.3300	31.3700	+0.064%	2,091	+29.003%
2025-08-08	31.3214	31.3700	31.3200	31.3500	+0.577%	12,319	+29.085%
2025-08-07	31.4400	31.4400	31.1700	31.1700	-0.760%	121,516	+29.830%
2025-08-06	31.3100	31.4086	31.2400	31.4086	+0.074%	139,357	+28.844%
2025-08-05	31.2400	31.4000	31.2200	31.3854	+0.754%	128,143	+28.939%
2025-08-04	31.0000	31.1504	31.0000	31.1504	+1.345%	450	+29.912%
2025-08-01	30.7371	30.7371	30.7371	30.7371	-0.671%	81	+31.659%
2025-07-31	30.9448	30.9448	30.9448	30.9448	-0.558%	7	+30.775%
2025-07-30	31.1183	31.1183	31.1183	31.1183	-1.335%	3	+30.046%
2025-07-29	31.5394	31.5394	31.5394	31.5394	+0.538%	59	+28.310%
2025-07-28	31.3200	31.3705	31.3200	31.3705	-0.251%	107	+29.000%
2025-07-25	31.1800	31.4495	31.1700	31.4495	+0.692%	2,646	+28.676%
2025-07-24	31.2334	31.2334	31.2334	31.2334	-1.630%	9	+29.567%
2025-07-23	31.7212	31.7510	31.7212	31.7510	+1.437%	114	+27.455%
2025-07-22	31.2100	31.3012	31.2100	31.3012	+2.463%	1,122	+29.286%
2025-07-21	30.5488	30.5488	30.5488	30.5488	-0.684%	14	+32.470%
2025-07-18	30.7460	30.7600	30.7460	30.7591	-0.814%	309	+31.565%
2025-07-17	31.0116	31.0116	31.0116	31.0116	+0.553%	5	+30.493%
2025-07-16	30.8409	30.8409	30.8409	30.8409	+0.272%	4	+31.216%
2025-07-15	30.7573	30.7573	30.7573	30.7573	-2.044%	17	+31.572%
2025-07-14	31.3992	31.3992	31.3992	31.3992	-0.185%	10	+28.883%
2025-07-11	31.4575	31.4575	31.4575	31.4575	-0.967%	8	+28.644%
2025-07-10	31.8500	31.8501	31.7646	31.7646	+0.808%	395	+27.400%
2025-07-09	31.3700	31.5100	31.3600	31.5100	+0.588%	9,228	+28.429%
2025-07-08	31.3258	31.3258	31.3258	31.3258	+0.871%	190	+29.185%
2025-07-07	31.0553	31.0553	31.0553	31.0553	-1.406%	7	+30.310%
2025-07-03	31.4982	31.4982	31.4982	31.4982	-0.183%	52	+28.478%
2025-07-02	31.5560	31.5560	31.5560	31.5560	+0.183%	85	+28.242%
2025-07-01	31.4983	31.4983	31.4983	31.4983	+2.257%	82	+28.477%
2025-06-30	30.8031	30.8031	30.8031	30.8031	-0.105%	113	+31.377%
2025-06-27	30.8354	30.8354	30.8354	30.8354	+0.525%	8	+31.239%
2025-06-26	30.6000	30.6744	30.6000	30.6744	+1.004%	320	+31.928%
2025-06-25	30.3694	30.3694	30.3694	30.3694	-1.157%	15	+33.253%
2025-06-24	30.7250	30.7250	30.7250	30.7250	+0.573%	7	+31.711%
2025-06-23	30.4176	30.5498	30.4176	30.5498	+0.837%	271	+32.466%
2025-06-20	30.1700	30.2963	30.1700	30.2963	+0.135%	402	+33.574%
2025-06-18	30.2100	30.4000	30.2100	30.2554	-0.005%	1,885	+33.755%
2025-06-17	30.4800	30.4800	30.2569	30.2569	-0.782%	241	+33.748%
2025-06-16	30.6100	30.6100	30.4953	30.4953	+0.745%	170	+32.703%
2025-06-13	30.2600	30.2699	30.2600	30.2699	-0.981%	203	+33.691%
2025-06-12	30.4000	30.5697	30.4000	30.5697	-0.004%	342	+32.380%
2025-06-11	30.7900	30.7900	30.5200	30.5708	-0.341%	1,469	+32.375%
2025-06-10	30.6800	30.6800	30.6700	30.6753	+0.524%	206	+31.924%
2025-06-09	30.5700	30.5700	30.5153	30.5153	+0.346%	113	+32.616%
2025-06-06	30.4500	30.4500	30.4100	30.4100	+0.167%	531	+33.075%
2025-06-05	30.4100	30.5024	30.3592	30.3592	-0.068%	1,229	+33.298%
2025-06-04	30.5700	30.5700	30.3800	30.3800	-0.504%	1,158	+33.206%
2025-06-03	30.3700	30.5800	30.3700	30.5338	+1.105%	2,268	+32.535%
2025-06-02	30.1201	30.2000	30.1000	30.2000	-0.066%	2,189	+34.000%
2025-05-30	30.1500	30.2200	30.1500	30.2200	-0.240%	426	+33.912%
2025-05-29	30.1500	30.2927	30.1500	30.2927	+0.251%	208	+33.590%
2025-05-28	30.2170	30.2170	30.2170	30.2170	-1.590%	179	+33.925%
2025-05-27	30.3600	30.7051	30.3600	30.7051	+2.100%	219	+31.796%
2025-05-23	29.9800	30.0736	29.9800	30.0736	-0.492%	175	+34.564%
2025-05-22	30.2400	30.2400	30.2224	30.2224	-0.765%	477	+33.901%
2025-05-21	30.4554	30.4554	30.4554	30.4554	-1.883%	207	+32.877%
2025-05-20	31.1900	31.1900	31.0400	31.0400	-0.092%	619	+30.374%
2025-05-19	30.9900	31.1000	30.9899	31.0687	-0.764%	723	+30.254%
2025-05-16	31.0399	31.3080	31.0399	31.3080	+1.091%	1,190	+29.258%
2025-05-15	30.6400	30.9700	30.6400	30.9700	+0.781%	2,669	+30.669%
2025-05-14	30.9900	30.9900	30.7300	30.7300	-1.442%	537	+31.689%
2025-05-13	31.2200	31.2200	31.1795	31.1795	+0.730%	118	+29.791%
2025-05-12	30.7400	30.9534	30.7400	30.9534	+3.202%	464	+30.739%
2025-05-09	30.0000	30.0000	29.9931	29.9931	-0.254%	227	+34.925%
2025-05-08	29.9500	30.1700	29.9500	30.0694	+1.380%	528	+34.582%
2025-05-07	29.6500	29.7700	29.6400	29.6600	+0.270%	1,633	+36.440%
2025-05-06	29.6700	29.6700	29.4700	29.5800	-0.538%	87,687	+36.809%
2025-05-05	29.7500	29.9700	29.7400	29.7400	-0.610%	17,814	+36.073%
2025-05-02	29.8160	29.9224	29.8160	29.9224	+2.136%	6,006	+35.243%
2025-05-01	29.2900	29.4100	29.2900	29.2967	-0.225%	678	+38.132%
2025-04-30	28.9800	29.3629	28.9800	29.3629	-0.272%	460	+37.821%
2025-04-29	29.2999	29.4431	29.2999	29.4431	+0.134%	358	+37.445%
2025-04-28	29.4036	29.4036	29.4036	29.4036	+0.290%	11	+37.630%
2025-04-25	29.3187	29.3187	29.3187	29.3187	-0.281%	7	+38.028%
2025-04-24	29.1500	29.4012	29.1500	29.4012	+1.572%	7,321	+37.641%
2025-04-23	28.9462	28.9462	28.9462	28.9462	+0.807%	202	+39.805%
2025-04-22	28.7146	28.7146	28.7146	28.7146	+2.718%	31	+40.932%
2025-04-21	27.9548	27.9548	27.9548	27.9548	-2.051%	118	+44.763%
2025-04-17	28.4700	28.5700	28.4700	28.5402	+1.234%	218,037	+41.793%
2025-04-16	28.1923	28.1923	28.1923	28.1923	-0.887%	6	+43.543%
2025-04-15	28.4447	28.4447	28.4447	28.4447	-0.714%	18	+42.269%
2025-04-14	28.6492	28.6492	28.6492	28.6492	+0.498%	30	+41.254%
2025-04-11	28.0700	28.5072	28.0700	28.5072	+1.723%	414	+41.957%
2025-04-10	28.0244	28.0244	28.0244	28.0244	-3.556%	2	+44.403%
2025-04-09	26.9600	29.4000	26.9600	29.0578	+7.420%	971	+39.268%
2025-04-08	27.7025	27.7025	27.0506	27.0506	-2.410%	361	+49.601%
2025-04-07	27.3400	29.0000	27.1000	27.7187	-1.254%	84,967	+45.996%
2025-04-04	27.8700	28.0706	27.8700	28.0706	-3.238%	155	+44.165%
2025-04-03	29.6900	29.6900	29.0100	29.0100	-6.652%	27,355	+39.497%
2025-04-02	31.0772	31.0772	31.0772	31.0772	+0.973%	15	+30.218%
2025-04-01	30.5746	30.7776	30.5746	30.7776	+0.444%	184	+31.486%
2025-03-31	30.6300	30.6415	30.6300	30.6415	+0.601%	835	+32.070%
2025-03-28	30.3300	30.4585	30.3300	30.4585	-1.727%	4,528	+32.863%
2025-03-27	30.9939	30.9939	30.9939	30.9939	-0.320%	478	+30.568%
2025-03-26	31.2900	31.2900	31.0933	31.0933	+0.203%	771	+30.151%
2025-03-25	31.1050	31.1400	31.0304	31.0304	-0.131%	2,430	+30.414%
2025-03-24	30.7100	31.0712	30.7100	31.0712	+2.564%	410	+30.243%
2025-03-21	30.2944	30.2944	30.2944	30.2944	-1.372%	2	+33.583%
2025-03-20	30.7159	30.7159	30.7159	30.7159	-0.356%	4	+31.750%
2025-03-19	30.8257	30.8257	30.8257	30.8257	+1.185%	28	+31.280%
2025-03-18	30.5100	30.5100	30.4648	30.4648	-0.341%	590	+32.836%
2025-03-17	30.5689	30.5689	30.5689	30.5689	+1.121%	88	+32.383%
2025-03-14	29.9700	30.2300	29.9700	30.2300	+1.828%	554	+33.867%
2025-03-13	29.6874	29.6874	29.6874	29.6874	-1.534%	111	+36.314%
2025-03-12	30.2700	30.2800	30.1500	30.1500	-1.097%	25,244	+34.223%
2025-03-11	30.6400	30.6400	30.4843	30.4843	-0.589%	143	+32.751%
2025-03-10	30.9200	30.9200	30.6650	30.6650	-1.193%	195	+31.968%
2025-03-07	30.6200	31.0351	30.6200	31.0351	+1.116%	282	+30.395%
2025-03-06	30.4500	30.7500	30.4500	30.6925	+0.473%	10,830	+31.850%
2025-03-05	30.2800	30.5500	30.2800	30.5481	+0.829%	473	+32.473%
2025-03-04	30.1300	30.2969	30.0600	30.2969	-0.693%	2,402	+33.572%
2025-03-03	31.3100	31.3100	30.5083	30.5083	-2.306%	108	+32.646%
2025-02-28	31.0800	31.2284	30.8800	31.2284	+0.536%	2,122	+29.587%
2025-02-27	31.4300	31.4300	31.0618	31.0618	-0.583%	214	+30.283%
2025-02-26	31.7100	31.7100	31.2439	31.2439	-1.310%	164	+29.523%
2025-02-25	31.6600	31.6700	31.5600	31.6585	+0.118%	1,111	+27.827%
2025-02-24	31.5500	31.7600	31.5500	31.6212	+0.194%	7,598	+27.978%
2025-02-21	32.1700	32.1700	31.5600	31.5600	-2.623%	9,552	+28.226%
2025-02-20	32.2000	32.4100	32.2000	32.4100	-0.052%	3,001	+24.863%
2025-02-19	32.4268	32.4268	32.4268	32.4268	-0.470%	91	+24.798%
2025-02-18	32.5000	32.5800	32.4700	32.5800	-0.039%	1,126	+24.211%
2025-02-14	32.9200	32.9200	32.5926	32.5926	-0.298%	108	+24.163%

.dark-mode .SY6T9Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SY6T9Z{ color: #333333; background-color: white; border: 2px solid #333333; }ECMLEuclidean Fundamental Value ETFstock NYSE ETF

ECML
Euclidean Fundamental Value ETF
stock NYSE ETF