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%
ELM — Elm Market Navigator ETF
NYSE ArcaElm Market Navigator ETF
$29.31
+0.11(+0.38%)
- O
- 29.38
- H
- 29.49
- L
- 29.24
- V
- 80.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.31
Period Return+21.21%
Period High$29.90
Period Low$24.04
Avg Daily Volume27.9K
Total Trading Days365
ELM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.38 | $29.49 | $29.24 | $29.31 | +$0.11 | +0.38% | 80,386 | $29.34 | $29.24 $29.49 |
| Oct 1, 2026 | $29.24 | $29.44 | $29.09 | $29.20 | +$0.00 | +0.00% | 24,581 | $29.17 | $29.09 $29.44 |
| Sep 30, 2026 | $29.30 | $29.37 | $29.20 | $29.20 | $-0.10 | -0.34% | 51,592 | $29.33 | $29.20 $29.37 |
| Sep 29, 2026 | $29.41 | $29.41 | $29.22 | $29.30 | $-0.05 | -0.15% | 23,104 | $29.35 | $29.22 $29.41 |
| Sep 28, 2026 | $29.41 | $29.41 | $29.28 | $29.35 | $-0.14 | -0.46% | 18,992 | $29.37 | $29.28 $29.41 |
| Sep 25, 2026 | $29.44 | $29.48 | $29.41 | $29.48 | +$0.10 | +0.34% | 9,907 | $29.44 | $29.41 $29.48 |
| Sep 24, 2026 | $29.38 | $29.40 | $29.26 | $29.38 | $-0.07 | -0.22% | 6,052 | $29.37 | $29.26 $29.40 |
| Sep 23, 2026 | $29.49 | $29.54 | $29.44 | $29.45 | $-0.28 | -0.96% | 20,904 | $29.45 | $29.44 $29.54 |
| Sep 22, 2026 | $29.70 | $29.75 | $29.63 | $29.73 | +$0.10 | +0.35% | 20,444 | $29.66 | $29.63 $29.75 |
| Sep 21, 2026 | $29.58 | $29.72 | $29.53 | $29.63 | +$0.23 | +0.77% | 39,089 | $29.60 | $29.53 $29.72 |
| Sep 18, 2026 | $29.31 | $29.43 | $29.31 | $29.40 | $-0.01 | -0.03% | 27,638 | $29.39 | $29.31 $29.43 |
| Sep 17, 2026 | $29.41 | $29.45 | $29.17 | $29.41 | +$0.21 | +0.72% | 28,284 | $29.40 | $29.17 $29.45 |
| Sep 16, 2026 | $29.30 | $29.47 | $29.15 | $29.20 | $-0.04 | -0.14% | 43,779 | $29.32 | $29.15 $29.47 |
| Sep 15, 2026 | $29.25 | $29.31 | $29.24 | $29.24 | $-0.17 | -0.58% | 25,484 | $29.28 | $29.24 $29.31 |
| Sep 14, 2026 | $29.33 | $29.47 | $29.31 | $29.41 | $-0.11 | -0.37% | 16,808 | $29.41 | $29.31 $29.47 |
| Sep 11, 2026 | $29.62 | $29.62 | $29.52 | $29.52 | +$0.12 | +0.39% | 17,717 | $29.57 | $29.52 $29.62 |
| Sep 10, 2026 | $29.42 | $29.46 | $29.40 | $29.41 | $-0.19 | -0.63% | 8,755 | $29.43 | $29.40 $29.46 |
| Sep 9, 2026 | $29.82 | $29.82 | $29.56 | $29.59 | $-0.15 | -0.50% | 27,699 | $29.74 | $29.56 $29.82 |
| Sep 8, 2026 | $29.83 | $29.83 | $29.74 | $29.74 | $-0.00 | +0.00% | 11,244 | $29.77 | $29.74 $29.83 |
| Sep 4, 2026 | $29.80 | $29.84 | $29.74 | $29.74 | $-0.06 | -0.20% | 13,176 | $29.79 | $29.74 $29.84 |
| Sep 3, 2026 | $29.73 | $29.82 | $29.73 | $29.80 | +$0.18 | +0.61% | 9,457 | $29.75 | $29.73 $29.82 |
| Sep 2, 2026 | $29.56 | $29.68 | $29.55 | $29.62 | +$0.02 | +0.07% | 66,073 | $29.57 | $29.55 $29.68 |
| Sep 1, 2026 | $29.52 | $29.70 | $29.52 | $29.60 | $-0.06 | -0.19% | 43,535 | $29.63 | $29.52 $29.70 |
| Aug 31, 2026 | $29.75 | $29.75 | $29.57 | $29.66 | $-0.14 | -0.45% | 10,223 | $29.63 | $29.57 $29.75 |
| Aug 28, 2026 | $29.84 | $29.86 | $29.60 | $29.79 | +$0.03 | +0.10% | 48,431 | $29.66 | $29.60 $29.86 |
| Aug 27, 2026 | $29.83 | $29.86 | $29.75 | $29.76 | $-0.03 | -0.12% | 34,076 | $29.81 | $29.75 $29.86 |
| Aug 26, 2026 | $29.75 | $29.85 | $29.75 | $29.80 | $-0.00 | +0.00% | 30,951 | $29.81 | $29.75 $29.85 |
| Aug 25, 2026 | $29.75 | $29.80 | $29.73 | $29.80 | +$0.14 | +0.46% | 16,940 | $29.77 | $29.73 $29.80 |
| Aug 24, 2026 | $29.71 | $29.71 | $29.63 | $29.66 | $-0.10 | -0.34% | 12,587 | $29.65 | $29.63 $29.71 |
| Aug 21, 2026 | $29.66 | $29.76 | $29.66 | $29.76 | +$0.11 | +0.37% | 18,168 | $29.73 | $29.66 $29.76 |