Elm Market Navigator ETF (ELM)
AMEX: ELM
· Real-Time Price · USD
26.54
0.03 (0.12%)
At close: Aug 18, 2025, 3:59 PM
26.48
-0.23%
After-hours: Aug 18, 2025, 05:41 PM EDT
ELM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.50 | 26.53 | 26.50 | 26.51 | 26.51 | 0.04% | 2,842 |
| Aug 14, 2025 | 26.50 | 26.50 | 26.42 | 26.50 | 26.50 | -0.30% | 3,106 |
| Aug 13, 2025 | 26.59 | 26.60 | 26.56 | 26.58 | 26.58 | 0.61% | 13,500 |
| Aug 12, 2025 | 26.32 | 26.44 | 26.26 | 26.42 | 26.42 | 0.84% | 32,000 |
| Aug 11, 2025 | 26.28 | 26.29 | 26.20 | 26.20 | 26.20 | -0.42% | 23,000 |
| Aug 8, 2025 | 26.26 | 26.32 | 26.23 | 26.31 | 26.31 | 0.46% | 137,200 |
| Aug 7, 2025 | 26.28 | 26.28 | 26.15 | 26.19 | 26.19 | 0.08% | 10,300 |
| Aug 6, 2025 | 26.08 | 26.17 | 26.06 | 26.17 | 26.17 | 0.46% | 33,500 |
| Aug 5, 2025 | 26.08 | 26.08 | 26.00 | 26.05 | 26.05 | 0.08% | 14,000 |
| Aug 4, 2025 | 25.99 | 26.05 | 25.96 | 26.03 | 26.03 | 0.93% | 23,000 |
| Aug 1, 2025 | 25.85 | 25.85 | 25.70 | 25.79 | 25.79 | -0.39% | 14,300 |
| Jul 31, 2025 | 26.03 | 26.04 | 25.88 | 25.89 | 25.89 | -0.65% | 30,338 |
| Jul 30, 2025 | 26.14 | 26.14 | 25.98 | 26.06 | 26.06 | -0.34% | 13,431 |
| Jul 29, 2025 | 26.18 | 26.20 | 26.12 | 26.15 | 26.15 | 0.00% | 20,900 |
| Jul 28, 2025 | 26.24 | 26.24 | 26.12 | 26.15 | 26.15 | -0.65% | 18,400 |
| Jul 25, 2025 | 26.19 | 26.62 | 26.19 | 26.32 | 26.32 | 0.00% | 16,100 |
| Jul 24, 2025 | 26.30 | 26.36 | 26.26 | 26.32 | 26.32 | -0.11% | 25,535 |
| Jul 23, 2025 | 26.22 | 26.35 | 26.22 | 26.35 | 26.35 | 0.76% | 15,200 |
| Jul 22, 2025 | 26.08 | 26.22 | 26.07 | 26.15 | 26.15 | 1.00% | 34,024 |
| Jul 21, 2025 | 26.06 | 26.17 | 25.89 | 25.89 | 25.89 | -0.35% | 27,600 |