MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECML — Euclidean Fundamental Value ETF
NYSE ArcaEuclidean Fundamental Value ETF
$39.89
+0.28(+0.70%)
- O
- 39.89
- H
- 39.89
- L
- 39.89
- V
- 16.07
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.89
Period Return+38.93%
Period High$42.43
Period Low$28.72
Avg Daily Volume5.3K
Total Trading Days365
ECML — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.89 | $39.89 | $39.89 | $39.89 | +$0.28 | +0.70% | 16 | $39.83 | $39.89 $39.89 |
| Oct 1, 2026 | $39.22 | $39.61 | $39.19 | $39.61 | +$0.35 | +0.89% | 4,256 | $39.24 | $39.19 $39.61 |
| Sep 30, 2026 | $39.26 | $39.26 | $39.26 | $39.26 | $-0.14 | -0.36% | 15 | $39.41 | $39.26 $39.26 |
| Sep 29, 2026 | $39.32 | $39.40 | $39.30 | $39.40 | $-0.17 | -0.43% | 238 | $39.32 | $39.30 $39.40 |
| Sep 28, 2026 | $39.57 | $39.57 | $39.57 | $39.57 | $-0.36 | -0.89% | 122 | $39.69 | $39.57 $39.57 |
| Sep 25, 2026 | $39.93 | $39.93 | $39.93 | $39.93 | +$0.19 | +0.49% | 16 | $39.80 | $39.93 $39.93 |
| Sep 24, 2026 | $39.74 | $39.74 | $39.74 | $39.74 | $-0.19 | -0.49% | 18 | $39.84 | $39.74 $39.74 |
| Sep 23, 2026 | $40.15 | $40.15 | $39.93 | $39.93 | $-0.48 | -1.19% | 515 | $40.15 | $39.93 $40.15 |
| Sep 22, 2026 | $40.41 | $40.41 | $40.41 | $40.41 | $-0.14 | -0.35% | 13 | $40.58 | $40.41 $40.41 |
| Sep 21, 2026 | $40.55 | $40.55 | $40.55 | $40.55 | $-0.39 | -0.95% | 22 | $40.73 | $40.55 $40.55 |
| Sep 18, 2026 | $40.94 | $40.94 | $40.94 | $40.94 | $-0.42 | -1.01% | 18 | $41.04 | $40.94 $40.94 |
| Sep 17, 2026 | $41.36 | $41.36 | $41.36 | $41.36 | +$0.20 | +0.48% | 12 | $41.41 | $41.36 $41.36 |
| Sep 16, 2026 | $41.16 | $41.16 | $41.16 | $41.16 | $-0.29 | -0.71% | 56 | $41.43 | $41.16 $41.16 |
| Sep 15, 2026 | $41.39 | $41.45 | $41.39 | $41.45 | +$0.07 | +0.18% | 435 | $41.39 | $41.39 $41.45 |
| Sep 14, 2026 | $41.38 | $41.38 | $41.38 | $41.38 | $-0.10 | -0.24% | 63 | $41.44 | $41.38 $41.38 |
| Sep 11, 2026 | $41.48 | $41.48 | $41.48 | $41.48 | +$0.32 | +0.78% | 18 | $41.47 | $41.48 $41.48 |
| Sep 10, 2026 | $41.16 | $41.16 | $41.16 | $41.16 | $-0.40 | -0.96% | 15 | $41.23 | $41.16 $41.16 |
| Sep 9, 2026 | $41.73 | $41.73 | $41.56 | $41.56 | $-0.14 | -0.34% | 534 | $41.70 | $41.56 $41.73 |
| Sep 8, 2026 | $41.70 | $41.70 | $41.70 | $41.70 | $-0.31 | -0.73% | 19 | $41.88 | $41.70 $41.70 |
| Sep 4, 2026 | $42.00 | $42.00 | $42.00 | $42.00 | $-0.18 | -0.44% | 55 | $41.99 | $42.00 $42.00 |
| Sep 3, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | +$0.11 | +0.25% | 20 | $42.20 | $42.19 $42.19 |
| Sep 2, 2026 | $42.08 | $42.08 | $42.08 | $42.08 | +$0.40 | +0.97% | 137 | $42.09 | $42.08 $42.08 |
| Sep 1, 2026 | $41.68 | $41.68 | $41.68 | $41.68 | $-0.23 | -0.55% | 71 | $41.90 | $41.68 $41.68 |
| Aug 31, 2026 | $41.91 | $41.91 | $41.91 | $41.91 | $-0.16 | -0.38% | 96 | $41.90 | $41.91 $41.91 |
| Aug 28, 2026 | $42.07 | $42.07 | $42.07 | $42.07 | $-0.06 | -0.14% | 27 | $42.15 | $42.07 $42.07 |
| Aug 27, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $-0.07 | -0.17% | 68 | $42.11 | $42.13 $42.13 |
| Aug 26, 2026 | $42.20 | $42.20 | $42.20 | $42.20 | $-0.05 | -0.11% | 21 | $42.34 | $42.20 $42.20 |
| Aug 25, 2026 | $42.25 | $42.25 | $42.25 | $42.25 | $-0.02 | -0.06% | 53 | $42.13 | $42.25 $42.25 |
| Aug 24, 2026 | $42.27 | $42.27 | $42.27 | $42.27 | $-0.16 | -0.38% | 94 | $42.43 | $42.27 $42.27 |
| Aug 21, 2026 | $42.43 | $42.43 | $42.43 | $42.43 | +$0.65 | +1.56% | 127 | $42.40 | $42.43 $42.43 |