ECML ETF Historical Prices: Euclidean Fundamental Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

ECML Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

ECML Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

ECML historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 26, 2026	40.35	40.35	40.35	40.35	40.35	9
Oct 23, 2026	40.27	40.27	40.27	40.27	40.27	694
Oct 22, 2026	40.33	40.57	40.33	40.57	40.57	3.05K
Oct 21, 2026	40.76	40.76	40.57	40.62	40.62	714
Oct 20, 2026	40.56	40.72	40.56	40.72	40.72	306
Oct 19, 2026	40.35	40.35	40.29	40.31	40.31	533
Oct 16, 2026	40.58	40.58	40.47	40.55	40.55	421
Oct 15, 2026	40.63	40.63	40.63	40.63	40.63	7
Oct 14, 2026	40.27	40.27	40.12	40.26	40.26	24.97K
Oct 13, 2026	40.55	40.55	40.55	40.55	40.55	12
Oct 12, 2026	40.29	40.31	40.29	40.30	40.30	207
Oct 9, 2026	40.17	40.17	40.17	40.17	40.17	41
Oct 8, 2026	40.21	40.21	40.21	40.21	40.21	18
Oct 7, 2026	39.54	39.68	39.54	39.68	39.68	140
Oct 6, 2026	40.16	40.16	40.16	40.16	40.16	117
Oct 5, 2026	40.17	40.17	40.15	40.15	40.15	3.52K
Oct 2, 2026	39.89	39.89	39.89	39.89	39.89	16
Oct 1, 2026	39.22	39.62	39.19	39.62	39.61	4.25K
Sep 30, 2026	39.26	39.26	39.26	39.26	39.26	15
Sep 29, 2026	39.32	39.40	39.30	39.40	39.40	237
Sep 28, 2026	39.57	39.57	39.57	39.57	39.57	122
Sep 25, 2026	39.93	39.93	39.93	39.93	39.93	16
Sep 24, 2026	39.74	39.74	39.74	39.74	39.74	18
Sep 23, 2026	40.15	40.15	39.93	39.93	39.93	514
Sep 22, 2026	40.41	40.41	40.41	40.41	40.41	13
Sep 21, 2026	40.55	40.55	40.55	40.55	40.55	21
Sep 18, 2026	40.94	40.94	40.94	40.94	40.94	18
Sep 17, 2026	41.36	41.36	41.36	41.36	41.36	12
Sep 16, 2026	41.16	41.16	41.16	41.16	41.16	56
Sep 15, 2026	41.39	41.45	41.39	41.45	41.45	434
Sep 14, 2026	41.38	41.38	41.38	41.38	41.38	63
Sep 11, 2026	41.48	41.48	41.48	41.48	41.48	17
Sep 10, 2026	41.16	41.16	41.16	41.16	41.16	15
Sep 9, 2026	41.73	41.73	41.56	41.56	41.56	534
Sep 8, 2026	41.70	41.70	41.70	41.70	41.70	19
Sep 4, 2026	42.01	42.01	42.01	42.01	42.00	55
Sep 3, 2026	42.19	42.19	42.19	42.19	42.19	20
Sep 2, 2026	42.08	42.08	42.08	42.08	42.08	137
Sep 1, 2026	41.68	41.68	41.68	41.68	41.68	71
Aug 31, 2026	41.91	41.91	41.91	41.91	41.91	96
Aug 28, 2026	42.07	42.07	42.07	42.07	42.07	27
Aug 27, 2026	42.13	42.13	42.13	42.13	42.13	68
Aug 26, 2026	42.20	42.20	42.20	42.20	42.20	21
Aug 25, 2026	42.25	42.25	42.25	42.25	42.25	53
Aug 24, 2026	42.27	42.27	42.27	42.27	42.27	93
Aug 21, 2026	42.43	42.43	42.43	42.43	42.43	127
Aug 20, 2026	41.78	41.78	41.78	41.78	41.78	45
Aug 19, 2026	42.04	42.04	41.87	41.87	41.87	203
Aug 18, 2026	41.52	41.52	41.52	41.52	41.53	80
Aug 17, 2026	41.59	41.63	41.59	41.61	41.61	14.48K

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Euclidean Fundamental Value ETF Historical Prices

What is OHLC data for ECML?

OHLC stands for Open, High, Low, Close - the four key price points for ECML during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for ECML?

The adjusted close price for ECML is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does ECML price history go?

ECML historical price data is available from the ETF's inception on May 17, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for ECML data?

ECML historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for ECML?

Trading volume for ECML indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

ECML Historical Price Chart: Trends & Patterns

ECML Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Euclidean Fundamental Value ETF Historical Prices