Euclidean Fundamental Value ETF (ECML)
31.92
-0.20
(-0.62%)
USD |
NYSEARCA |
May 01, 16:00
ECML Price: 31.92 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 17, 2024 | 33.00 | 33.00 | 32.30 | 32.30 | 387.00 |
Apr 16, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 76.00 |
Apr 15, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 37.00 |
Apr 12, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 45.00 |
Apr 11, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 22.00 |
Apr 10, 2024 | 33.40 | 33.43 | 33.22 | 33.30 | 3141.00 |
Apr 09, 2024 | 33.80 | 34.11 | 33.80 | 33.97 | 1313.00 |
Apr 08, 2024 | 34.01 | 34.01 | 34.00 | 34.00 | 1021.00 |
Apr 05, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 1389.00 |
Apr 04, 2024 | 33.89 | 34.31 | 33.75 | 33.75 | 1330.00 |
Apr 03, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 30.00 |
Apr 02, 2024 | 34.56 | 34.56 | 33.54 | 33.71 | 1646.00 |
Apr 01, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 134.00 |
Mar 28, 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 149.00 |
Mar 27, 2024 | 33.77 | 34.07 | 33.77 | 34.07 | 248.00 |
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
29.29
Average
28.63
Median