Euclidean Fundamental Value ETF (ECML)
33.00
-0.32
(-0.97%)
USD |
NYSEARCA |
May 22, 16:00
ECML Price: 33.00 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 44.00 |
May 21, 2024 | 33.29 | 33.32 | 33.19 | 33.32 | 7529.00 |
May 20, 2024 | 33.48 | 33.48 | 33.33 | 33.33 | 734.00 |
May 17, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 1201.00 |
May 16, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 602.00 |
May 15, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 26.00 |
May 14, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 1.000 |
May 13, 2024 | 33.51 | 33.51 | 33.03 | 33.03 | 425.00 |
May 10, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 5.000 |
May 09, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 4.000 |
May 08, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 38.00 |
May 07, 2024 | 33.09 | 33.09 | 32.90 | 32.90 | 5788.00 |
May 06, 2024 | 32.99 | 32.99 | 32.98 | 32.98 | 317.00 |
May 03, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 14.00 |
May 02, 2024 | 32.00 | 32.38 | 32.00 | 32.38 | 372.00 |
May 01, 2024 | 31.86 | 31.92 | 31.86 | 31.92 | 1215.00 |
Apr 30, 2024 | 32.33 | 32.34 | 32.12 | 32.12 | 1282.00 |
Apr 29, 2024 | 33.34 | 33.34 | 33.06 | 33.07 | 2172.00 |
Apr 26, 2024 | 33.00 | 33.00 | 32.91 | 32.91 | 348.00 |
Apr 25, 2024 | 32.74 | 32.86 | 32.74 | 32.86 | 195.00 |
Apr 24, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 10.00 |
Apr 23, 2024 | 32.54 | 32.91 | 32.54 | 32.91 | 8991.00 |
Apr 22, 2024 | 32.46 | 32.47 | 32.38 | 32.43 | 9705.00 |
Apr 19, 2024 | 32.18 | 32.23 | 32.18 | 32.23 | 123.00 |
Apr 18, 2024 | 32.50 | 32.52 | 32.08 | 32.08 | 1765.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.25
Minimum
May 31 2023
34.42
Maximum
Mar 28 2024
29.51
Average
28.89
Median
Aug 04 2023