Elm Market Navigator ETF (ELM)
AMEX: ELM
· Real-Time Price · USD
27.48
0.15 (0.56%)
At close: Oct 01, 2025, 3:33 PM
ELM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 27.27 | 27.33 | 27.27 | 27.33 | 27.33 | 0.26% | 5,875 |
| Sep 29, 2025 | 27.27 | 27.29 | 27.20 | 27.26 | 27.26 | 0.48% | 7,100 |
| Sep 26, 2025 | 27.10 | 27.15 | 27.02 | 27.13 | 27.13 | 0.18% | 21,100 |
| Sep 25, 2025 | 27.06 | 27.11 | 26.92 | 27.08 | 27.08 | -0.51% | 97,500 |
| Sep 24, 2025 | 27.30 | 27.30 | 27.19 | 27.22 | 27.22 | -0.26% | 122,400 |
| Sep 23, 2025 | 27.66 | 27.71 | 27.29 | 27.29 | 27.29 | 0.15% | 31,600 |
| Sep 22, 2025 | 27.28 | 27.35 | 27.25 | 27.25 | 27.25 | -0.07% | 46,708 |
| Sep 19, 2025 | 27.25 | 27.30 | 27.24 | 27.27 | 27.27 | -0.07% | 37,400 |
| Sep 18, 2025 | 27.26 | 27.32 | 27.20 | 27.29 | 27.29 | 0.11% | 28,800 |
| Sep 17, 2025 | 27.27 | 27.37 | 27.21 | 27.26 | 27.26 | -0.04% | 10,800 |
| Sep 16, 2025 | 27.30 | 27.30 | 27.21 | 27.27 | 27.27 | 0.18% | 17,700 |
| Sep 15, 2025 | 27.18 | 27.41 | 27.18 | 27.22 | 27.22 | 0.33% | 26,000 |
| Sep 12, 2025 | 27.16 | 27.16 | 27.10 | 27.13 | 27.13 | -0.11% | 14,834 |
| Sep 11, 2025 | 27.07 | 27.17 | 27.07 | 27.16 | 27.16 | 0.82% | 22,900 |
| Sep 10, 2025 | 27.02 | 27.02 | 26.93 | 26.94 | 26.94 | 0.22% | 6,022 |
| Sep 9, 2025 | 26.93 | 26.93 | 26.85 | 26.88 | 26.88 | 0.07% | 3,100 |
| Sep 8, 2025 | 26.88 | 26.88 | 26.80 | 26.86 | 26.86 | 0.37% | 20,600 |
| Sep 5, 2025 | 26.78 | 26.81 | 26.71 | 26.76 | 26.76 | 0.49% | 9,300 |
| Sep 4, 2025 | 26.54 | 26.63 | 26.54 | 26.63 | 26.63 | 0.26% | 2,200 |
| Sep 3, 2025 | 26.52 | 26.56 | 26.46 | 26.56 | 26.56 | 0.30% | 9,900 |
Page 1 of 47