Get the Stockscreener App
33.82
0.03%
-0.0089
After Hours:
34.00
0.183
+0.54%
Euclidean Fundamental Value Etf Stock (ECML) Price History
The historical daily chart and data for Euclidean Fundamental Value Etf stock (ECML), show that the latest closing stock price as of December 05, 2025, is $33.82.
- Euclidean Fundamental Value Etf all-time high stock price is $36.26, occurred on November 25, 2024.
- The lowest Euclidean Fundamental Value Etf stock price recorded was $26.07 on October 30, 2023. Since then, Euclidean Fundamental Value Etf's stock price has risen over 29.69% to $33.82 now.
- The 52-week high stock price for ECML is $34.89, representing a 3.17% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ECML is $26.96, indicating a -20.28% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about ECML historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $34.00 | $33.82 | $0.183 | 173.0 | -0.03% |
| Dec 04, 2025 | $33.83 | $33.83 | $0.00 | 7.00 | -0.23% |
| Dec 03, 2025 | $33.90 | $33.90 | $0.00 | 8.00 | +1.06% |
| Dec 02, 2025 | $33.55 | $33.55 | $0.00 | 7.00 | -0.10% |
| Dec 01, 2025 | $33.58 | $33.58 | $0.00 | 10.00 | -0.24% |
| Nov 28, 2025 | $33.66 | $33.66 | $0.00 | 8.00 | +0.09% |
| Nov 26, 2025 | $33.63 | $33.63 | $0.00 | 45.00 | +0.77% |
| Nov 25, 2025 | $33.37 | $33.31 | $0.0645 | 362.0 | +2.19% |
| Nov 24, 2025 | $32.66 | $32.66 | $0.00 | 15.00 | +0.29% |
| Nov 21, 2025 | $32.71 | $31.88 | $0.83 | 1,932.0 | +2.41% |
| Nov 20, 2025 | $31.94 | $31.80 | $0.1405 | 6,082.0 | -1.05% |
| Nov 19, 2025 | $32.14 | $32.14 | $0.00 | 85.00 | -0.36% |
| Nov 18, 2025 | $32.25 | $32.25 | $0.00 | 27.00 | +0.72% |
| Nov 17, 2025 | $32.02 | $32.02 | $0.00 | 7.00 | -1.66% |
| Nov 14, 2025 | $32.60 | $32.56 | $0.0369 | 249.0 | -0.32% |
| Nov 13, 2025 | $32.67 | $32.67 | $0.00 | 5.00 | -0.74% |
| Nov 12, 2025 | $32.91 | $32.91 | $0.00 | 9.00 | +0.38% |
| Nov 11, 2025 | $32.79 | $32.79 | $0.00 | 5.00 | +0.86% |
| Nov 10, 2025 | $32.51 | $32.51 | $0.00 | 4.00 | +0.50% |
| Nov 07, 2025 | $32.35 | $32.35 | $0.00 | 24.00 | +0.37% |
Euclidean Fundamental Value Etf Stock (ECML) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Euclidean Fundamental Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECML shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Euclidean Fundamental Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Euclidean Fundamental Value Etf Stock (ECML) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.00 | $33.55 | $0.452 | 378.0 | +0.46% |
| Nov, 2025 | $33.66 | $31.80 | $1.86 | 9,206.0 | +3.92% |
| Oct, 2025 | $33.68 | $32.03 | $1.64 | 50,293.0 | -2.65% |
| Sep, 2025 | $34.13 | $32.86 | $1.26 | 90,520.0 | -0.36% |
| Aug, 2025 | $33.59 | $30.74 | $2.85 | 730,453.0 | +7.92% |
| Jul, 2025 | $31.85 | $30.55 | $1.30 | 14,369.0 | +0.46% |
| Jun, 2025 | $30.84 | $30.10 | $0.7354 | 13,140.0 | +1.93% |
| May, 2025 | $31.31 | $29.29 | $2.02 | 122,709.0 | +2.92% |
| Apr, 2025 | $31.08 | $26.96 | $4.12 | 340,778.0 | -4.17% |
| Mar, 2025 | $31.31 | $29.69 | $1.62 | 48,105.0 | -1.88% |
| Feb, 2025 | $33.10 | $30.88 | $2.22 | 196,898.0 | -5.16% |
| Jan, 2025 | $33.60 | $31.61 | $1.99 | 19,361.0 | +3.88% |
Euclidean Fundamental Value Etf Stock (ECML) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.88 | $31.20 | $4.68 | 56,985.0 | -12.16% |
| Nov, 2024 | $36.26 | $33.08 | $3.18 | 38,522.0 | +8.24% |
| Oct, 2024 | $34.68 | $33.14 | $1.54 | 11,156.0 | -3.12% |
| Sep, 2024 | $34.40 | $32.00 | $2.40 | 12,122.0 | +0.57% |
| Aug, 2024 | $34.37 | $31.80 | $2.57 | 26,488.0 | -2.60% |
| Jul, 2024 | $34.92 | $31.15 | $3.77 | 13,093.0 | +9.89% |
| Jun, 2024 | $32.93 | $31.51 | $1.42 | 56,985.0 | -4.36% |
| May, 2024 | $33.58 | $31.86 | $1.72 | 24,118.0 | +3.43% |
| Apr, 2024 | $34.56 | $32.08 | $2.48 | 35,160.0 | -6.67% |
| Mar, 2024 | $34.42 | $31.88 | $2.54 | 9,715.0 | +7.32% |
| Feb, 2024 | $32.07 | $30.66 | $1.41 | 17,525.0 | +3.75% |
| Jan, 2024 | $31.45 | $30.06 | $1.40 | 81,882.0 | -1.13% |
Euclidean Fundamental Value Etf Stock (ECML) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.74 | $28.58 | $3.16 | 36,155.0 | +10.64% |
| Nov, 2023 | $28.53 | $26.49 | $2.04 | 12,274.0 | +7.25% |
| Oct, 2023 | $28.06 | $26.07 | $1.98 | 75,848.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):