Elm Market Navigator ETF (ELM)
AMEX: ELM
· Real-Time Price · USD
26.92
0.06 (0.21%)
At close: Sep 09, 2025, 3:48 PM
26.88
-0.15%
After-hours: Sep 09, 2025, 04:04 PM EDT
ELM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.88 | 26.88 | 26.80 | 26.86 | 26.86 | 0.37% | 20,588 |
| 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 |
| Sep 2, 2025 | 26.51 | 26.51 | 26.37 | 26.48 | 26.48 | -0.49% | 34,224 |
| Aug 29, 2025 | 26.67 | 26.67 | 26.58 | 26.61 | 26.61 | -0.34% | 24,000 |
| Aug 28, 2025 | 26.67 | 26.73 | 26.67 | 26.70 | 26.70 | 0.23% | 17,000 |
| Aug 27, 2025 | 26.51 | 26.65 | 26.51 | 26.64 | 26.64 | 0.00% | 7,500 |
| Aug 26, 2025 | 26.60 | 26.65 | 26.60 | 26.64 | 26.64 | 0.11% | 4,129 |
| Aug 25, 2025 | 26.69 | 26.70 | 26.59 | 26.61 | 26.61 | -0.49% | 8,821 |
| Aug 22, 2025 | 26.68 | 26.78 | 26.68 | 26.74 | 26.74 | 1.25% | 13,344 |
| Aug 21, 2025 | 26.44 | 26.46 | 26.39 | 26.41 | 26.41 | -0.30% | 6,600 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.37 | 26.49 | 26.49 | 0.08% | 22,900 |
| Aug 19, 2025 | 26.58 | 26.58 | 26.45 | 26.47 | 26.47 | -0.04% | 5,439 |
| Aug 18, 2025 | 26.53 | 26.55 | 26.44 | 26.48 | 26.48 | -0.11% | 29,400 |
| 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 |