Dark

ELM
Elm Market Navigator ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:38:24 PM EDT

29.73USD+0.524%(+0.15)33,206

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

29.69USD-0.135%(-0.04)281

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.8300	29.8300	29.6900	29.6900	+0.282%	33,207	0.000%
2026-08-06	29.6400	29.7000	29.5700	29.6066	+0.158%	48,065	+0.282%
2026-08-05	29.6800	29.7599	29.5600	29.5600	-0.068%	18,535	+0.440%
2026-08-04	29.4400	29.6550	29.4200	29.5800	+0.818%	19,696	+0.372%
2026-08-03	29.2400	29.3699	29.2400	29.3400	+0.567%	23,440	+1.193%
2026-07-31	29.1000	29.2100	29.0900	29.1746	+0.394%	10,255	+1.767%
2026-07-30	29.0400	29.1000	29.0387	29.0600	+0.938%	12,909	+2.168%
2026-07-29	28.9050	29.0896	28.7700	28.7900	-0.738%	14,095	+3.126%
2026-07-28	28.9600	29.0800	28.9100	29.0040	+0.187%	8,612	+2.365%
2026-07-27	29.0500	29.1400	28.9250	28.9500	+0.035%	20,123	+2.556%
2026-07-24	28.9900	29.1000	28.9400	28.9400	-0.032%	7,437	+2.592%
2026-07-23	29.0000	29.0199	28.9300	28.9492	-0.450%	11,374	+2.559%
2026-07-22	29.1800	29.2200	29.0800	29.0800	-0.172%	22,120	+2.098%
2026-07-21	29.1500	29.1700	29.0900	29.1300	+0.588%	9,287	+1.922%
2026-07-20	29.0500	29.0500	28.9500	28.9596	-0.157%	5,033	+2.522%
2026-07-17	28.8800	29.2000	28.8800	29.0050	-0.467%	37,414	+2.362%
2026-07-16	29.1450	29.2600	29.1411	29.1411	-0.473%	11,058	+1.884%
2026-07-15	29.3100	29.5500	29.1501	29.2795	+0.197%	18,663	+1.402%
2026-07-14	29.1400	29.2400	29.1400	29.2219	+0.356%	5,168	+1.602%
2026-07-13	29.2500	29.2500	29.0967	29.1181	-0.636%	22,969	+1.964%
2026-07-10	29.2500	29.3600	29.2500	29.3045	+0.148%	30,266	+1.315%
2026-07-09	29.4500	29.4500	29.2000	29.2611	+0.623%	3,264	+1.466%
2026-07-08	29.1000	29.1300	28.9401	29.0800	-0.495%	16,689	+2.098%
2026-07-07	29.1900	29.2800	29.1001	29.2246	-0.563%	26,173	+1.592%
2026-07-06	29.3700	29.4500	29.3700	29.3900	+0.761%	17,906	+1.021%
2026-07-02	29.3300	29.3900	29.0500	29.1681	-0.001%	17,841	+1.789%
2026-07-01	29.2000	29.2799	29.1500	29.1683	-0.436%	23,429	+1.789%
2026-06-30	29.2300	29.3389	29.1950	29.2959	+0.639%	9,501	+1.345%
2026-06-29	29.0500	29.1900	28.9600	29.1100	+0.207%	14,103	+1.992%
2026-06-26	28.9400	29.1300	28.9400	29.0500	-0.275%	11,907	+2.203%
2026-06-25	29.0200	29.1500	29.0001	29.1300	+0.509%	17,208	+1.922%
2026-06-24	29.0200	29.0650	28.8900	28.9824	+0.077%	4,402	+2.441%
2026-06-23	28.9900	29.1000	28.9600	28.9600	-1.430%	13,300	+2.521%
2026-06-22	29.3000	29.5000	29.3000	29.3800	+0.170%	37,781	+1.055%
2026-06-18	29.4000	29.4400	29.3300	29.3300	+0.549%	7,127	+1.227%
2026-06-17	29.1750	29.4700	29.1500	29.1700	-0.308%	18,418	+1.783%
2026-06-16	29.3300	29.5200	29.2600	29.2600	-0.544%	83,271	+1.470%
2026-06-15	29.3500	29.5100	29.3500	29.4200	+1.100%	46,194	+0.918%
2026-06-12	29.0990	29.2000	29.0900	29.1000	+0.310%	4,786	+2.027%
2026-06-11	28.8000	29.0100	28.6800	29.0100	+1.363%	9,022	+2.344%
2026-06-10	28.8500	28.9000	28.6000	28.6200	-0.880%	25,170	+3.739%
2026-06-09	29.0500	29.0576	28.5800	28.8740	+0.257%	17,410	+2.826%
2026-06-08	28.9500	29.2000	28.7850	28.8000	+0.250%	15,386	+3.090%
2026-06-05	29.1400	29.1400	28.7282	28.7282	-2.052%	23,167	+3.348%
2026-06-04	29.2600	29.3700	29.2600	29.3300	+0.068%	3,232	+1.227%
2026-06-03	29.2600	29.4050	29.2000	29.3100	-0.577%	24,098	+1.296%
2026-06-02	29.3350	29.4800	29.3200	29.4800	+0.477%	28,089	+0.712%
2026-06-01	29.2700	29.3700	29.1100	29.3400	+0.137%	40,687	+1.193%
2026-05-29	29.2250	29.3500	29.2250	29.3000	+0.137%	37,020	+1.331%
2026-05-28	29.1600	29.3050	29.1100	29.2600	+0.034%	7,176	+1.470%
2026-05-27	29.2700	29.2900	29.1800	29.2500	-0.068%	24,444	+1.504%
2026-05-26	29.1000	29.2700	29.1000	29.2700	+0.896%	13,352	+1.435%
2026-05-22	28.9600	29.0200	28.8701	29.0100	+0.207%	14,856	+2.344%
2026-05-21	28.8000	28.9700	28.7400	28.9500	+0.678%	13,559	+2.556%
2026-05-20	28.6000	28.8500	28.6000	28.7550	+0.507%	21,549	+3.252%
2026-05-19	28.5600	28.6100	28.4500	28.6100	-0.192%	16,845	+3.775%
2026-05-18	28.6300	28.7800	28.5500	28.6650	-0.330%	41,454	+3.576%
2026-05-15	28.7500	28.7600	28.6390	28.7600	-1.066%	32,050	+3.234%
2026-05-14	29.0100	29.1100	29.0000	29.0700	+0.138%	19,087	+2.133%
2026-05-13	28.9600	29.0300	28.7950	29.0300	+0.485%	40,541	+2.274%
2026-05-12	28.8200	28.8900	28.7400	28.8900	-0.722%	25,256	+2.769%
2026-05-11	29.1200	29.1200	28.9700	29.1000	+0.258%	13,801	+2.027%
2026-05-08	29.0200	29.0900	28.9600	29.0250	+0.433%	24,105	+2.291%
2026-05-07	29.0000	29.1800	28.8600	28.9000	-0.533%	22,715	+2.734%
2026-05-06	28.9800	29.0999	28.9601	29.0550	+1.202%	12,607	+2.186%
2026-05-05	28.6200	28.7100	28.5800	28.7100	+0.772%	27,834	+3.413%
2026-05-04	28.5700	28.6000	28.3600	28.4900	-0.357%	11,593	+4.212%
2026-05-01	28.6100	28.6500	28.5900	28.5920	+0.147%	13,570	+3.840%
2026-04-30	28.3400	28.5550	28.3400	28.5500	+1.295%	14,774	+3.993%
2026-04-29	28.2500	28.2700	28.1200	28.1850	-0.635%	18,398	+5.340%
2026-04-28	28.3700	28.3700	28.3100	28.3650	-0.404%	9,116	+4.671%
2026-04-27	28.4500	28.4800	28.4150	28.4800	-0.105%	8,102	+4.249%
2026-04-24	28.3500	28.5100	28.3500	28.5100	+0.600%	7,595	+4.139%
2026-04-23	28.3700	28.4200	28.1000	28.3400	-0.422%	35,729	+4.764%
2026-04-22	28.4499	28.4700	28.4275	28.4600	+0.494%	23,570	+4.322%
2026-04-21	28.4700	28.4800	28.2700	28.3200	-0.875%	9,978	+4.838%
2026-04-20	28.4300	28.5700	28.4300	28.5700	-0.105%	9,944	+3.920%
2026-04-17	28.5400	28.6400	28.5400	28.6000	+0.882%	17,042	+3.811%
2026-04-16	28.4100	28.4100	28.2900	28.3500	+0.035%	45,361	+4.727%
2026-04-15	28.3300	28.3700	28.2750	28.3400	0.000%	16,474	+4.764%
2026-04-14	28.2785	28.3400	28.2500	28.3400	+1.034%	8,712	+4.764%
2026-04-13	27.8650	28.0800	27.8650	28.0500	+0.430%	41,141	+5.847%
2026-04-10	28.0300	28.0300	27.9010	27.9300	-0.072%	17,521	+6.301%
2026-04-09	27.8900	27.9700	27.8000	27.9500	+0.359%	6,640	+6.225%
2026-04-08	27.9800	28.0000	27.8350	27.8500	+2.015%	19,683	+6.607%
2026-04-07	27.2300	27.3250	27.1500	27.3000	-0.136%	19,816	+8.755%
2026-04-06	27.1900	27.3373	27.1900	27.3373	+0.210%	5,994	+8.606%
2026-04-02	27.0700	27.3000	27.0700	27.2800	0.000%	10,588	+8.834%
2026-04-01	27.3600	27.4500	27.2800	27.2800	+0.590%	14,233	+8.834%
2026-03-31	26.8800	27.2000	26.7800	27.1200	+2.032%	18,021	+9.476%
2026-03-30	26.7400	26.7400	26.5750	26.5800	-0.487%	16,496	+11.701%
2026-03-27	26.8000	26.8000	26.6300	26.7100	-0.336%	53,387	+11.157%
2026-03-26	27.0000	27.1398	26.8000	26.8000	-1.525%	16,893	+10.784%
2026-03-25	27.2100	27.2987	27.1200	27.2150	+0.814%	28,301	+9.094%
2026-03-24	26.9500	27.0900	26.9100	26.9953	-0.350%	3,646	+9.982%
2026-03-23	27.1500	27.2700	26.9700	27.0900	+1.423%	61,206	+9.598%
2026-03-20	27.0799	27.0799	26.7000	26.7100	-2.233%	36,969	+11.157%
2026-03-19	27.0000	27.3800	26.7800	27.3200	+0.257%	23,748	+8.675%
2026-03-18	27.6000	27.6200	27.2400	27.2500	-1.696%	47,974	+8.954%
2026-03-17	27.7400	27.8200	27.6600	27.7200	+0.398%	12,744	+7.107%
2026-03-16	27.5500	27.6200	27.4700	27.6100	+1.247%	26,849	+7.534%
2026-03-13	27.4100	27.5800	27.2300	27.2700	-0.620%	46,958	+8.874%
2026-03-12	27.5500	27.5500	27.3700	27.4400	-1.295%	46,916	+8.200%
2026-03-11	27.8000	27.8200	27.6567	27.8000	-0.144%	31,622	+6.799%
2026-03-10	27.8100	28.0299	27.7400	27.8400	+0.108%	16,325	+6.645%
2026-03-09	27.4200	27.8100	27.2950	27.8100	+0.542%	121,478	+6.760%
2026-03-06	27.5800	27.6999	27.5050	27.6600	-0.682%	86,582	+7.339%
2026-03-05	27.9000	27.9300	27.6350	27.8500	-0.925%	14,199	+6.607%
2026-03-04	27.9700	28.1300	27.8700	28.1100	+0.501%	39,412	+5.621%
2026-03-03	27.8000	28.0150	27.5600	27.9700	-1.687%	66,421	+6.149%
2026-03-02	28.2800	28.5200	28.2800	28.4500	-0.594%	34,360	+4.359%
2026-02-27	28.6500	28.6700	28.4900	28.6200	-0.279%	68,491	+3.739%
2026-02-26	28.7400	28.9400	28.5200	28.7000	-0.139%	47,292	+3.449%
2026-02-25	28.7000	28.7900	28.6300	28.7400	+0.384%	148,738	+3.305%
2026-02-24	28.5000	28.6300	28.4300	28.6300	+0.703%	66,245	+3.702%
2026-02-23	28.5100	28.5800	28.3700	28.4300	-0.316%	37,788	+4.432%
2026-02-20	28.3900	28.5775	28.3700	28.5200	+0.529%	12,323	+4.102%
2026-02-19	28.3400	28.3700	28.2502	28.3700	-0.176%	22,936	+4.653%
2026-02-18	28.4200	28.4990	28.3600	28.4200	+0.176%	11,149	+4.469%
2026-02-17	28.3000	28.4200	28.1850	28.3700	-0.106%	27,407	+4.653%
2026-02-13	28.3400	28.4350	28.2200	28.4000	+0.318%	60,379	+4.542%
2026-02-12	28.5900	28.6000	28.2900	28.3100	-0.527%	34,552	+4.875%
2026-02-11	28.5600	28.5750	28.3900	28.4600	0.000%	42,943	+4.322%
2026-02-10	28.4900	28.5000	28.4100	28.4600	+0.035%	36,676	+4.322%
2026-02-09	28.2600	28.4500	28.2215	28.4500	+0.853%	20,523	+4.359%
2026-02-06	28.0300	28.2250	28.0300	28.2093	+1.363%	40,381	+5.249%
2026-02-05	27.8800	27.9300	27.7799	27.8300	-0.607%	32,553	+6.683%
2026-02-04	28.1500	28.1500	27.8994	28.0000	-0.178%	17,729	+6.036%
2026-02-03	28.0500	28.1200	27.9100	28.0500	-0.199%	15,105	+5.847%
2026-02-02	27.9600	28.1300	27.9600	28.1060	+0.461%	24,283	+5.636%
2026-01-30	28.0000	28.1000	27.9000	27.9771	-0.925%	18,836	+6.123%
2026-01-29	28.2900	28.2950	28.0050	28.2382	-0.006%	62,410	+5.141%
2026-01-28	28.4100	28.4100	28.1250	28.2400	-0.092%	26,148	+5.135%
2026-01-27	28.1900	28.4200	28.1534	28.2660	+0.680%	29,402	+5.038%
2026-01-26	28.0000	28.0998	28.0000	28.0750	+0.268%	41,449	+5.752%
2026-01-23	27.8900	28.0000	27.8200	28.0000	+0.229%	16,886	+6.036%
2026-01-22	27.9400	28.0000	27.8576	27.9360	+0.417%	42,976	+6.279%
2026-01-21	27.6400	27.8300	27.6200	27.8200	+0.949%	53,346	+6.722%
2026-01-20	27.7300	27.7300	27.5400	27.5584	-1.083%	41,737	+7.735%
2026-01-16	27.9100	27.9100	27.8100	27.8600	-0.108%	50,854	+6.569%
2026-01-15	28.0300	28.0300	27.8800	27.8900	+0.241%	77,378	+6.454%
2026-01-14	27.8000	27.8500	27.7695	27.8230	-0.097%	14,942	+6.710%
2026-01-13	27.8900	27.9000	27.7672	27.8500	-0.143%	41,421	+6.607%
2026-01-12	27.7500	27.9150	27.7500	27.8900	+0.468%	55,862	+6.454%
2026-01-09	27.6900	27.7900	27.6499	27.7600	+0.362%	22,377	+6.952%
2026-01-08	27.5700	27.8300	27.5500	27.6600	+0.072%	26,759	+7.339%
2026-01-07	27.6100	27.6649	27.5800	27.6400	-0.206%	49,115	+7.417%
2026-01-06	27.5700	27.7500	27.5700	27.6970	+0.461%	71,725	+7.196%
2026-01-05	27.4500	27.6000	27.4100	27.5700	+0.727%	45,942	+7.690%
2026-01-02	27.4300	27.4300	27.3100	27.3709	+0.444%	70,452	+8.473%
2025-12-31	27.2100	27.2795	27.2100	27.2500	-0.761%	72,455	+8.954%
2025-12-30	27.4800	27.5300	27.4000	27.4590	+0.178%	41,712	+8.125%
2025-12-29	27.4400	27.4400	27.3944	27.4101	-0.298%	13,056	+8.318%
2025-12-26	27.4900	27.4921	27.4733	27.4921	-0.029%	7,165	+7.995%
2025-12-24	27.3900	27.5000	27.3900	27.5000	+0.548%	105,585	+7.964%
2025-12-23	27.3300	27.3900	27.3150	27.3500	-1.936%	31,441	+8.556%
2025-12-22	27.8899	27.9600	27.8800	27.8900	+0.360%	17,270	+6.454%
2025-12-19	27.8000	27.8300	27.7800	27.7900	+0.253%	134,736	+6.837%
2025-12-18	27.7100	27.8800	27.6500	27.7200	+0.544%	26,817	+7.107%
2025-12-17	27.7200	27.7200	27.5101	27.5700	-0.613%	7,394	+7.690%
2025-12-16	27.7400	27.7500	27.6150	27.7400	-0.108%	32,127	+7.030%
2025-12-15	27.8364	27.8364	27.7350	27.7700	+0.072%	11,118	+6.914%
2025-12-12	27.8300	27.8300	27.7160	27.7500	-0.627%	25,321	+6.991%
2025-12-11	27.8800	27.9400	27.8400	27.9251	+0.018%	9,097	+6.320%
2025-12-10	27.7100	27.9200	27.6700	27.9200	+0.831%	20,503	+6.340%
2025-12-09	27.7200	27.7500	27.6700	27.6900	-0.108%	20,744	+7.223%
2025-12-08	27.8000	28.0600	27.6600	27.7200	-0.395%	17,712	+7.107%
2025-12-05	27.8600	27.8600	27.7780	27.8300	+0.220%	16,689	+6.683%
2025-12-04	27.7900	27.7900	27.6900	27.7690	+0.083%	34,139	+6.918%
2025-12-03	27.6900	27.7500	27.6500	27.7460	+0.334%	18,570	+7.006%
2025-12-02	27.6790	27.7000	27.5889	27.6535	-0.023%	9,714	+7.364%
2025-12-01	27.6500	27.7900	27.6400	27.6600	-0.234%	42,792	+7.339%
2025-11-28	27.6800	27.7300	27.6800	27.7248	+0.053%	6,863	+7.088%
2025-11-26	27.5800	27.7100	27.5800	27.7100	+0.581%	10,294	+7.145%
2025-11-25	27.3500	27.5500	27.3300	27.5500	+0.931%	8,263	+7.768%
2025-11-24	27.2200	27.2959	27.1700	27.2959	+0.702%	34,278	+8.771%
2025-11-21	26.9500	27.1056	26.9400	27.1056	+0.603%	20,102	+9.535%
2025-11-20	27.4300	27.4400	26.9430	26.9430	-0.939%	52,148	+10.196%
2025-11-19	27.2300	27.3400	27.1001	27.1983	-0.023%	27,021	+9.161%
2025-11-18	27.2300	27.3000	26.9100	27.2046	-0.401%	60,675	+9.136%
2025-11-17	27.5400	27.5700	27.3141	27.3141	-0.867%	11,086	+8.698%
2025-11-14	27.5600	27.6600	27.4700	27.5530	-0.041%	5,574	+7.756%
2025-11-13	27.8112	27.8112	27.4800	27.5643	-0.848%	37,988	+7.712%
2025-11-12	27.8494	27.8900	27.8000	27.8000	-0.206%	21,775	+6.799%
2025-11-11	27.7800	27.8800	27.7300	27.8575	+0.429%	32,355	+6.578%
2025-11-10	27.6700	27.7600	27.5950	27.7384	+1.018%	50,620	+7.036%
2025-11-07	27.3800	27.4588	27.2584	27.4588	-0.077%	16,299	+8.126%
2025-11-06	27.6200	27.6200	27.4190	27.4800	-0.036%	35,398	+8.042%
2025-11-05	27.4100	27.6100	27.4100	27.4900	+0.076%	23,113	+8.003%
2025-11-04	27.4400	27.6000	27.4400	27.4692	-0.976%	22,989	+8.085%
2025-11-03	27.7600	27.7600	27.6100	27.7400	+0.212%	12,039	+7.030%
2025-10-31	27.7400	27.7400	27.6100	27.6813	-0.049%	28,414	+7.257%
2025-10-30	27.7699	27.7800	27.6901	27.6950	-0.450%	44,336	+7.203%
2025-10-29	27.9600	27.9900	27.8000	27.8201	-0.467%	20,445	+6.721%
2025-10-28	27.9400	27.9600	27.8200	27.9505	-0.177%	12,235	+6.224%
2025-10-27	27.9200	28.0000	27.8400	28.0000	+0.756%	27,922	+6.036%
2025-10-24	27.7100	27.8400	27.7100	27.7900	+0.761%	38,443	+6.837%
2025-10-23	27.6200	27.6900	27.5800	27.5800	+0.091%	112,565	+7.650%
2025-10-22	27.5400	27.6300	27.4301	27.5550	-0.163%	32,371	+7.748%
2025-10-21	27.6500	27.6600	27.5750	27.6000	-0.212%	20,258	+7.572%
2025-10-20	27.6000	27.6600	27.5900	27.6585	+0.650%	9,307	+7.345%
2025-10-17	27.4194	27.4900	27.3600	27.4800	+0.109%	18,787	+8.042%
2025-10-16	27.4900	27.5400	27.3700	27.4500	-0.109%	29,991	+8.160%
2025-10-15	27.5000	27.5390	27.3500	27.4800	+0.512%	7,397	+8.042%
2025-10-14	27.0400	27.3695	27.0400	27.3400	+0.092%	17,088	+8.595%
2025-10-13	27.2800	27.3400	27.1864	27.3150	+1.363%	13,484	+8.695%
2025-10-10	27.5700	27.5700	26.9476	26.9476	-1.815%	114,501	+10.177%
2025-10-09	27.5800	27.5800	27.4200	27.4457	-0.505%	37,158	+8.177%
2025-10-08	27.5500	27.5979	27.5500	27.5851	+0.289%	5,009	+7.631%
2025-10-07	27.6400	27.6500	27.4700	27.5056	-0.397%	115,625	+7.942%
2025-10-06	27.5700	27.6700	27.5700	27.6152	+0.161%	21,296	+7.513%
2025-10-03	27.5899	27.6500	27.5612	27.5709	+0.294%	32,021	+7.686%
2025-10-02	27.4999	27.5200	27.3901	27.4900	+0.151%	54,497	+8.003%
2025-10-01	27.4100	27.5000	27.3700	27.4486	+0.448%	101,569	+8.166%
2025-09-30	27.2705	27.3308	27.2699	27.3263	+0.243%	5,876	+8.650%
2025-09-29	27.2700	27.2852	27.2000	27.2601	+0.494%	7,099	+8.914%
2025-09-26	27.0982	27.1500	27.0201	27.1261	+0.170%	21,076	+9.452%
2025-09-25	27.0600	27.1100	26.9200	27.0800	-0.514%	97,479	+9.638%
2025-09-24	27.3000	27.3000	27.1900	27.2200	-0.274%	122,384	+9.074%
2025-09-23	27.6600	27.7100	27.2900	27.2948	+0.164%	31,596	+8.775%
2025-09-22	27.2800	27.3500	27.2500	27.2500	-0.089%	46,708	+8.954%
2025-09-19	27.2476	27.3000	27.2400	27.2744	-0.058%	37,361	+8.857%
2025-09-18	27.2600	27.3200	27.2000	27.2903	+0.127%	28,762	+8.793%
2025-09-17	27.2742	27.3700	27.2100	27.2556	-0.053%	10,781	+8.932%
2025-09-16	27.3000	27.3000	27.2100	27.2700	+0.182%	17,696	+8.874%
2025-09-15	27.1770	27.4100	27.1770	27.2204	+0.333%	25,960	+9.073%
2025-09-12	27.1600	27.1600	27.1010	27.1300	-0.099%	14,834	+9.436%
2025-09-11	27.0700	27.1700	27.0700	27.1570	+0.823%	22,876	+9.327%
2025-09-10	27.0200	27.0200	26.9340	26.9352	+0.205%	6,022	+10.228%
2025-09-09	26.9300	26.9300	26.8476	26.8800	+0.060%	3,058	+10.454%
2025-09-08	26.8800	26.8800	26.8000	26.8640	+0.407%	20,588	+10.520%
2025-09-05	26.7810	26.8100	26.7100	26.7550	+0.474%	9,282	+10.970%
2025-09-04	26.5384	26.6288	26.5384	26.6288	+0.270%	2,189	+11.496%
2025-09-03	26.5200	26.5595	26.4600	26.5571	+0.303%	9,884	+11.797%
2025-09-02	26.5100	26.5100	26.3700	26.4770	-0.498%	34,224	+12.135%
2025-08-29	26.6700	26.6700	26.5800	26.6096	-0.327%	23,989	+11.576%
2025-08-28	26.6700	26.7300	26.6700	26.6968	+0.205%	16,974	+11.212%
2025-08-27	26.5100	26.6500	26.5100	26.6423	-0.009%	7,474	+11.439%
2025-08-26	26.6000	26.6499	26.6000	26.6448	+0.124%	4,129	+11.429%
2025-08-25	26.6910	26.7000	26.5900	26.6119	-0.482%	8,821	+11.567%
2025-08-22	26.6800	26.7800	26.6799	26.7409	+1.265%	13,344	+11.028%
2025-08-21	26.4400	26.4600	26.3900	26.4069	-0.297%	6,550	+12.433%
2025-08-20	26.5000	26.5000	26.3730	26.4855	+0.077%	22,874	+12.099%
2025-08-19	26.5800	26.5800	26.4500	26.4651	-0.056%	5,439	+12.185%
2025-08-18	26.5300	26.5500	26.4400	26.4800	-0.105%	29,365	+12.122%
2025-08-15	26.5000	26.5290	26.4967	26.5078	+0.032%	2,842	+12.005%
2025-08-14	26.5000	26.5000	26.4200	26.4993	-0.301%	3,106	+12.041%
2025-08-13	26.5900	26.6000	26.5550	26.5792	+0.622%	13,490	+11.704%
2025-08-12	26.3199	26.4400	26.2600	26.4150	+0.809%	31,978	+12.398%
2025-08-11	26.2800	26.2900	26.2030	26.2030	-0.409%	22,975	+13.308%
2025-08-08	26.2600	26.3200	26.2300	26.3105	+0.479%	137,164	+12.845%
2025-08-07	26.2776	26.2776	26.1500	26.1850	+0.057%	10,260	+13.386%
2025-08-06	26.0800	26.1700	26.0600	26.1700	+0.480%	33,453	+13.451%
2025-08-05	26.0800	26.0800	26.0000	26.0450	+0.076%	13,976	+13.995%
2025-08-04	25.9900	26.0500	25.9600	26.0251	+0.921%	22,997	+14.082%
2025-08-01	25.8500	25.8500	25.7017	25.7876	-0.399%	14,291	+15.133%
2025-07-31	26.0300	26.0399	25.8800	25.8908	-0.649%	30,338	+14.674%
2025-07-30	26.1400	26.1400	25.9800	26.0600	-0.329%	13,431	+13.929%
2025-07-29	26.1800	26.2000	26.1200	26.1460	-0.015%	20,868	+13.555%
2025-07-28	26.2400	26.2400	26.1200	26.1500	-0.646%	18,373	+13.537%
2025-07-25	26.1867	26.6200	26.1867	26.3200	0.000%	16,080	+12.804%
2025-07-24	26.3000	26.3600	26.2587	26.3200	-0.109%	25,535	+12.804%
2025-07-23	26.2188	26.3500	26.2188	26.3486	+0.779%	15,182	+12.682%
2025-07-22	26.0800	26.2200	26.0700	26.1450	+0.985%	34,024	+13.559%
2025-07-21	26.0600	26.1700	25.8900	25.8900	-0.328%	27,598	+14.677%
2025-07-18	26.1000	26.1100	25.9565	25.9751	-0.479%	26,149	+14.302%
2025-07-17	25.9400	26.1000	25.9250	26.1000	+0.670%	21,046	+13.755%
2025-07-16	25.8100	25.9600	25.8000	25.9262	+0.179%	37,596	+14.517%
2025-07-15	25.8900	25.9150	25.8400	25.8800	-0.231%	40,500	+14.722%
2025-07-14	25.8700	25.9400	25.8101	25.9400	+0.232%	27,815	+14.456%
2025-07-11	25.8700	25.9000	25.7500	25.8800	-0.405%	62,590	+14.722%
2025-07-10	26.0300	26.1000	25.9100	25.9852	+0.154%	60,030	+14.257%
2025-07-09	25.9100	25.9700	25.8435	25.9452	+0.329%	22,391	+14.433%
2025-07-08	25.8200	25.9100	25.8100	25.8600	+0.236%	31,196	+14.811%
2025-07-07	25.9100	25.9100	25.7200	25.7991	-0.543%	18,901	+15.082%
2025-07-03	25.9200	25.9800	25.9200	25.9400	+0.163%	15,758	+14.456%
2025-07-02	25.8300	25.8977	25.7800	25.8977	+0.223%	11,992	+14.643%
2025-07-01	25.8500	25.8600	25.8050	25.8400	-0.193%	7,910	+14.899%
2025-06-30	25.8200	25.8900	25.7800	25.8900	+0.643%	16,197	+14.677%
2025-06-27	25.7500	25.7901	25.6600	25.7247	+0.136%	14,577	+15.414%
2025-06-26	25.5000	25.6900	25.5000	25.6897	+0.547%	6,562	+15.572%
2025-06-25	25.5000	25.5500	25.4701	25.5500	-0.020%	104,391	+16.204%
2025-06-24	25.4316	25.5894	25.4300	25.5550	+0.690%	17,680	+16.181%
2025-06-23	25.1500	25.3800	25.1300	25.3800	+0.976%	26,348	+16.982%
2025-06-20	25.2000	25.2000	25.1347	25.1347	-0.409%	17,114	+18.124%
2025-06-18	25.3174	25.3185	25.2379	25.2379	+0.111%	2,796	+17.641%
2025-06-17	25.3400	25.3400	25.2099	25.2100	-0.776%	8,297	+17.771%
2025-06-16	25.4300	25.4800	25.4000	25.4071	+0.661%	13,387	+16.857%
2025-06-13	25.3900	25.4300	25.2403	25.2403	-0.921%	50,150	+17.629%
2025-06-12	25.4982	25.4982	25.4748	25.4748	+0.304%	2,324	+16.547%
2025-06-11	25.4900	25.5000	25.3976	25.3976	-0.206%	12,386	+16.901%
2025-06-10	25.4100	25.4900	25.3600	25.4500	+0.513%	21,233	+16.660%
2025-06-09	25.2600	25.4500	25.2600	25.3200	+0.192%	13,332	+17.259%
2025-06-06	25.3400	25.3500	25.2600	25.2714	+0.280%	11,720	+17.485%
2025-06-05	25.2800	25.2800	25.2008	25.2008	-0.294%	30,729	+17.814%
2025-06-04	25.2400	25.3400	25.2300	25.2750	+0.615%	19,390	+17.468%
2025-06-03	25.1400	25.2000	25.1000	25.1206	-0.473%	7,144	+18.190%
2025-06-02	25.1100	25.2400	25.0600	25.2400	+0.681%	7,537	+17.631%
2025-05-30	25.0600	25.1200	24.9638	25.0692	-0.124%	21,867	+18.432%
2025-05-29	25.0800	25.1800	25.0500	25.1004	+0.402%	7,440	+18.285%
2025-05-28	24.9700	25.1000	24.9700	25.0000	-0.577%	57,315	+18.760%
2025-05-27	25.0800	25.1700	25.0300	25.1451	+0.589%	6,766	+18.075%
2025-05-23	24.9200	25.0700	24.8700	24.9979	-0.124%	8,719	+18.770%
2025-05-22	24.9900	25.0454	24.8792	25.0289	+0.316%	16,768	+18.623%
2025-05-21	25.1100	25.1100	24.9432	24.9500	-0.635%	37,396	+18.998%
2025-05-20	25.0800	25.1400	25.0400	25.1094	+0.115%	141,225	+18.243%
2025-05-19	24.9400	25.1300	24.9150	25.0806	+0.204%	31,434	+18.378%
2025-05-16	24.9900	25.0800	24.9300	25.0295	-0.002%	91,987	+18.620%
2025-05-15	24.8946	25.0400	24.8699	25.0301	+0.563%	6,167	+18.617%
2025-05-14	24.9400	24.9400	24.8400	24.8900	0.000%	11,290	+19.285%
2025-05-13	24.7500	24.8900	24.7500	24.8900	+0.173%	8,443	+19.285%
2025-05-12	24.8900	24.9200	24.8188	24.8470	+0.068%	13,456	+19.491%
2025-05-09	24.7800	24.8300	24.7652	24.8300	+0.451%	18,082	+19.573%
2025-05-08	24.7200	24.8100	24.6900	24.7185	-0.085%	6,505	+20.112%
2025-05-07	24.8000	24.8000	24.7300	24.7396	-0.524%	3,210	+20.010%
2025-05-06	24.7800	24.8700	24.7350	24.8700	-0.040%	10,619	+19.381%
2025-05-05	24.7625	24.8800	24.7400	24.8800	+0.121%	6,356	+19.333%
2025-05-02	24.7800	24.8500	24.7300	24.8500	+0.975%	14,378	+19.477%
2025-05-01	24.7200	24.7200	24.5701	24.6100	-0.122%	11,100	+20.642%
2025-04-30	24.6000	24.6400	24.2400	24.6400	+0.081%	41,180	+20.495%
2025-04-29	24.5500	24.6800	24.5400	24.6200	+0.367%	28,831	+20.593%
2025-04-28	24.5500	24.5500	24.4700	24.5300	+0.368%	10,863	+21.035%
2025-04-25	24.3500	24.4800	24.2500	24.4400	+0.123%	44,555	+21.481%
2025-04-24	24.3700	24.5000	24.3700	24.4100	+0.577%	20,787	+21.630%
2025-04-23	24.3900	24.5450	24.2100	24.2700	+0.364%	18,507	+22.332%
2025-04-22	24.0895	24.2700	24.0436	24.1819	+1.053%	16,981	+22.778%
2025-04-21	23.9620	24.0600	23.8800	23.9300	-0.333%	15,004	+24.070%
2025-04-17	24.0100	24.1200	24.0100	24.0100	0.000%	5,197	+23.657%
2025-04-16	23.9600	24.0100	23.8800	24.0100	+0.042%	2,917	+23.657%
2025-04-15	24.0113	24.0250	24.0000	24.0000	+0.418%	7,353	+23.708%
2025-04-14	23.9800	24.0700	23.8000	23.9000	+0.505%	34,022	+24.226%
2025-04-11	23.4900	23.7800	23.4900	23.7800	+0.891%	10,171	+24.853%
2025-04-10	23.6000	23.6900	23.3700	23.5700	-0.758%	12,891	+25.965%
2025-04-09	22.8000	23.8590	22.8000	23.7500	+3.306%	26,806	+25.011%
2025-04-08	23.4050	23.4550	22.8714	22.9900	-0.777%	26,636	+29.143%
2025-04-07	23.1500	23.5900	23.0300	23.1700	-1.655%	39,699	+28.140%
2025-04-04	23.9700	23.9700	23.4600	23.5600	-3.284%	110,887	+26.019%
2025-04-03	24.4633	24.6000	24.3600	24.3600	-1.136%	57,879	+21.880%
2025-04-02	24.5600	24.7100	24.5600	24.6400	+0.346%	19,230	+20.495%
2025-04-01	24.4600	24.6150	24.4600	24.5550	-0.264%	1,989	+20.912%
2025-03-31	24.4400	24.6200	24.3500	24.6200	+0.244%	17,230	+20.593%
2025-03-28	24.6700	24.6700	24.5300	24.5600	-1.048%	20,745	+20.888%
2025-03-27	24.8200	24.8800	24.7400	24.8200	+0.284%	104,447	+19.621%
2025-03-26	24.8900	24.9200	24.7498	24.7498	-1.040%	213,235	+19.961%
2025-03-25	24.9900	25.0150	24.9100	25.0100	+0.443%	150,383	+18.713%
2025-03-24	24.9400	24.9799	24.8500	24.8998	+0.529%	150,510	+19.238%
2025-03-21	24.7500	24.8400	24.7154	24.7688	-0.371%	77,642	+19.869%
2025-03-20	24.7800	24.9500	24.7800	24.8610	-0.476%	4,662	+19.424%
2025-03-19	24.8900	24.9900	24.8500	24.9800	+0.564%	15,994	+18.855%
2025-03-18	25.1500	25.1500	24.8000	24.8400	-0.441%	44,599	+19.525%
2025-03-17	24.9100	24.9900	24.7500	24.9500	+0.605%	86,315	+18.998%
2025-03-14	24.6378	24.8000	24.6200	24.8000	+1.729%	68,557	+19.718%
2025-03-13	24.4700	24.4700	24.3700	24.3785	-0.618%	10,717	+21.788%
2025-03-12	24.5400	24.5700	24.4400	24.5300	+0.132%	148,830	+21.035%
2025-03-11	24.5200	24.6200	24.3500	24.4976	-0.061%	187,406	+21.196%
2025-03-10	24.6400	24.6568	24.3800	24.5125	-1.643%	26,091	+21.122%
2025-03-07	24.8800	24.9219	24.7300	24.9219	+0.128%	32,643	+19.132%
2025-03-06	25.0600	25.0600	24.8000	24.8900	-0.595%	35,895	+19.285%
2025-03-05	24.9000	25.1300	24.8300	25.0389	+1.393%	19,796	+18.575%
2025-03-04	24.6400	24.8500	24.5500	24.6949	-0.624%	12,537	+20.227%
2025-03-03	25.0000	25.0001	24.7000	24.8500	-0.049%	14,593	+19.477%
2025-02-28	24.9100	24.9100	24.6800	24.8621	+0.089%	32,841	+19.419%
2025-02-27	25.0000	25.0100	24.8300	24.8400	-0.838%	61,207	+19.525%
2025-02-26	25.0400	25.2300	25.0100	25.0500	+0.179%	20,907	+18.523%
2025-02-25	25.0599	25.0599	24.9399	25.0053	+0.101%	3,162	+18.735%
2025-02-24	25.1500	25.1500	24.9800	24.9800	-0.366%	39,272	+18.855%
2025-02-21	25.2900	25.4700	25.0500	25.0718	-0.688%	19,370	+18.420%
2025-02-20	25.2700	25.2700	25.1800	25.2455	+0.091%	20,868	+17.605%
2025-02-19	25.2700	25.2700	25.2000	25.2225	-0.184%	21,307	+17.712%
2025-02-18	25.4300	25.4300	25.2200	25.2690	+0.155%	50,482	+17.496%

.dark-mode .qyfRKH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyfRKH{ color: #333333; background-color: white; border: 2px solid #333333; }ELMElm Market Navigator ETFstock NYSE ETF

ELM
Elm Market Navigator ETF
stock NYSE ETF