Price Alert

EA Series Trust - Euclide... (ECML)

AMEX: ECML · Real-Time Price · USD

33.42

-0.12 (-0.37%)

At close: Sep 10, 2025, 3:58 PM

33.44

0.04%

After-hours: Sep 10, 2025, 04:04 PM EDT

ECML Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	33.39	33.44	33.36	33.44	33.42	-0.30%	2,419
Sep 9, 2025	33.77	33.77	33.54	33.54	33.54	-1.29%	110
Sep 8, 2025	33.96	33.98	33.96	33.98	33.98	-0.06%	700
Sep 5, 2025	34.00	34.00	34.00	34.00	34.00	0.53%	100
Sep 4, 2025	33.43	33.82	33.43	33.82	33.82	1.14%	2,304
Sep 3, 2025	33.60	33.60	33.44	33.44	33.44	-0.42%	106
Sep 2, 2025	33.00	33.58	33.00	33.58	33.58	0.54%	2,200
Aug 29, 2025	33.40	33.40	33.40	33.40	33.40	-0.24%	100
Aug 28, 2025	33.48	33.48	33.48	33.48	33.48	-0.12%	100
Aug 27, 2025	33.52	33.52	33.52	33.52	33.52	0.69%	100
Aug 26, 2025	33.29	33.29	33.29	33.29	33.29	-0.36%	100
Aug 25, 2025	33.42	33.42	33.41	33.41	33.41	-0.51%	1,009
Aug 22, 2025	33.59	33.59	33.58	33.58	33.58	3.04%	142
Aug 21, 2025	32.59	32.59	32.59	32.59	32.59	0.22%	100
Aug 20, 2025	32.52	32.52	32.52	32.52	32.52	-0.52%	100
Aug 19, 2025	32.69	32.69	32.69	32.69	32.69	0.40%	100
Aug 18, 2025	32.58	32.61	32.56	32.56	32.56	0.09%	100,618
Aug 15, 2025	32.56	32.60	32.53	32.53	32.53	-0.43%	1,300
Aug 14, 2025	32.62	32.67	32.60	32.67	32.67	-1.18%	1,326
Aug 13, 2025	32.33	33.10	32.33	33.06	33.06	2.54%	110,117