Nasdaq - Delayed Quote
USD
Embark Commodity Strategy Institutional (ECSWX)
13.71
-0.02
(-0.15%)
At close: October 30 at 8:01:23 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.71
13.71
13.71
13.71
13.71
-
Oct 29, 2026
13.73
13.73
13.73
13.73
13.73
-
Oct 28, 2026
13.83
13.83
13.83
13.83
13.83
-
Oct 27, 2026
13.79
13.79
13.79
13.79
13.79
-
Oct 26, 2026
13.87
13.87
13.87
13.87
13.87
-
Oct 23, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 22, 2026
13.84
13.84
13.84
13.84
13.84
-
Oct 21, 2026
13.86
13.86
13.86
13.86
13.86
-
Oct 20, 2026
13.91
13.91
13.91
13.91
13.91
-
Oct 19, 2026
13.98
13.98
13.98
13.98
13.98
-
Oct 16, 2026
13.99
13.99
13.99
13.99
13.99
-
Oct 15, 2026
13.92
13.92
13.92
13.92
13.92
-
Oct 14, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 13, 2026
14.05
14.05
14.05
14.05
14.05
-
Oct 12, 2026
14.01
14.01
14.01
14.01
14.01
-
Oct 9, 2026
13.95
13.95
13.95
13.95
13.95
-
Oct 8, 2026
13.90
13.90
13.90
13.90
13.90
-
Oct 7, 2026
13.81
13.81
13.81
13.81
13.81
-
Oct 6, 2026
13.83
13.83
13.83
13.83
13.83
-
Oct 5, 2026
13.75
13.75
13.75
13.75
13.75
-
Oct 2, 2026
13.68
13.68
13.68
13.68
13.68
-
Oct 1, 2026
13.77
13.77
13.77
13.77
13.77
-
Sep 30, 2026
0.077
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
13.71
13.71
13.71
13.71
13.71
-
Sep 29, 2026
13.72
13.72
13.72
13.72
13.64
-
Sep 28, 2026
13.82
13.82
13.82
13.82
13.74
-
Sep 25, 2026
14.01
14.01
14.01
14.01
13.93
-
Sep 24, 2026
14.15
14.15
14.15
14.15
14.07
-
Sep 23, 2026
14.07
14.07
14.07
14.07
13.99
-
Sep 22, 2026
14.04
14.04
14.04
14.04
13.96
-
Sep 21, 2026
14.05
14.05
14.05
14.05
13.97
-
Sep 18, 2026
14.14
14.14
14.14
14.14
14.06
-
Sep 17, 2026
14.16
14.16
14.16
14.16
14.08
-
Sep 16, 2026
14.19
14.19
14.19
14.19
14.11
-
Sep 15, 2026
14.26
14.26
14.26
14.26
14.18
-
Sep 14, 2026
14.09
14.09
14.09
14.09
14.01
-
Sep 11, 2026
14.10
14.10
14.10
14.10
14.02
-
Sep 10, 2026
14.28
14.28
14.28
14.28
14.20
-
Sep 9, 2026
14.11
14.11
14.11
14.11
14.03
-
Sep 8, 2026
13.98
13.98
13.98
13.98
13.90
-
Sep 4, 2026
13.86
13.86
13.86
13.86
13.78
-
Sep 3, 2026
13.91
13.91
13.91
13.91
13.83
-
Sep 2, 2026
13.87
13.87
13.87
13.87
13.79
-
Sep 1, 2026
13.88
13.88
13.88
13.88
13.80
-
Aug 31, 2026
13.70
13.70
13.70
13.70
13.62
-
Aug 28, 2026
13.60
13.60
13.60
13.60
13.52
-
Aug 27, 2026
13.60
13.60
13.60
13.60
13.52
-
Aug 26, 2026
13.50
13.50
13.50
13.50
13.42
-
Aug 25, 2026
13.47
13.47
13.47
13.47
13.39
-
Aug 24, 2026
13.55
13.55
13.55
13.55
13.47
-
Aug 21, 2026
13.65
13.65
13.65
13.65
13.57
-
Aug 20, 2026
13.52
13.52
13.52
13.52
13.44
-
Aug 19, 2026
13.41
13.41
13.41
13.41
13.33
-
Aug 18, 2026
13.27
13.27
13.27
13.27
13.20
-
Aug 17, 2026
13.27
13.27
13.27
13.27
13.20
-
Aug 14, 2026
13.09
13.09
13.09
13.09
13.02
-
Aug 13, 2026
13.00
13.00
13.00
13.00
12.93
-
Aug 12, 2026
13.13
13.13
13.13
13.13
13.06
-
Aug 11, 2026
13.02
13.02
13.02
13.02
12.95
-
Aug 10, 2026
13.01
13.01
13.01
13.01
12.94
-
Aug 7, 2026
12.74
12.74
12.74
12.74
12.67
-
Aug 6, 2026
12.58
12.58
12.58
12.58
12.51
-
Aug 5, 2026
12.51
12.51
12.51
12.51
12.44
-
Aug 4, 2026
12.41
12.41
12.41
12.41
12.34
-
Aug 3, 2026
12.52
12.52
12.52
12.52
12.45
-
Jul 31, 2026
12.65
12.65
12.65
12.65
12.58
-
Jul 30, 2026
12.66
12.66
12.66
12.66
12.59
-
Jul 29, 2026
12.67
12.67
12.67
12.67
12.60
-
Jul 28, 2026
12.53
12.53
12.53
12.53
12.46
-
Jul 27, 2026
12.64
12.64
12.64
12.64
12.57
-
Jul 24, 2026
12.90
12.90
12.90
12.90
12.83
-
Jul 23, 2026
13.00
13.00
13.00
13.00
12.93
-
Jul 22, 2026
12.93
12.93
12.93
12.93
12.86
-
Jul 21, 2026
12.78
12.78
12.78
12.78
12.71
-
Jul 20, 2026
12.64
12.64
12.64
12.64
12.57
-
Jul 17, 2026
12.57
12.57
12.57
12.57
12.50
-
Jul 16, 2026
12.42
12.42
12.42
12.42
12.35
-
Jul 15, 2026
12.51
12.51
12.51
12.51
12.44
-
Jul 14, 2026
12.47
12.47
12.47
12.47
12.40
-
Jul 13, 2026
12.36
12.36
12.36
12.36
12.29
-
Jul 10, 2026
12.20
12.20
12.20
12.20
12.13
-
Jul 9, 2026
12.26
12.26
12.26
12.26
12.19
-
Jul 8, 2026
12.22
12.22
12.22
12.22
12.15
-
Jul 7, 2026
12.12
12.12
12.12
12.12
12.05
-
Jul 6, 2026
12.11
12.11
12.11
12.11
12.04
-
Jul 2, 2026
11.82
11.82
11.82
11.82
11.75
-
Jul 1, 2026
11.83
11.83
11.83
11.83
11.76
-
Jun 30, 2026
0.079
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
11.79
11.79
11.79
11.79
11.72
-
Jun 29, 2026
11.80
11.80
11.80
11.80
11.66
-
Jun 26, 2026
11.84
11.84
11.84
11.84
11.69
-
Jun 25, 2026
11.92
11.92
11.92
11.92
11.77
-
Jun 24, 2026
11.74
11.74
11.74
11.74
11.60
-
Jun 23, 2026
11.97
11.97
11.97
11.97
11.82
-
Jun 22, 2026
12.12
12.12
12.12
12.12
11.97
-
Jun 18, 2026
12.20
12.20
12.20
12.20
12.05
-
Jun 17, 2026
12.35
12.35
12.35
12.35
12.20
-
Jun 16, 2026
12.24
12.24
12.24
12.24
12.09
-
Jun 15, 2026
12.36
12.36
12.36
12.36
12.21
-
Jun 12, 2026
12.43
12.43
12.43
12.43
12.28
-
Jun 11, 2026
12.45
12.45
12.45
12.45
12.30
-
Jun 10, 2026
12.54
12.54
12.54
12.54
12.39
-
Jun 9, 2026
12.57
12.57
12.57
12.57
12.42
-
Jun 8, 2026
12.76
12.76
12.76
12.76
12.60
-
Jun 5, 2026
12.72
12.72
12.72
12.72
12.56
-
Jun 4, 2026
13.00
13.00
13.00
13.00
12.84
-
Jun 3, 2026
13.15
13.15
13.15
13.15
12.99
-
Jun 2, 2026
13.17
13.17
13.17
13.17
13.01
-
Jun 1, 2026
13.13
13.13
13.13
13.13
12.97
-
May 29, 2026
13.01
13.01
13.01
13.01
12.85
-
May 28, 2026
13.08
13.08
13.08
13.08
12.92
-
May 27, 2026
12.94
12.94
12.94
12.94
12.78
-
May 26, 2026
13.14
13.14
13.14
13.14
12.98
-
May 22, 2026
13.29
13.29
13.29
13.29
13.13
-
May 21, 2026
13.30
13.30
13.30
13.30
13.14
-
May 20, 2026
13.39
13.39
13.39
13.39
13.23
-
May 19, 2026
13.60
13.60
13.60
13.60
13.43
-
May 18, 2026
13.64
13.64
13.64
13.64
13.47
-
May 15, 2026
13.45
13.45
13.45
13.45
13.28
-
May 14, 2026
13.57
13.57
13.57
13.57
13.40
-
May 13, 2026
13.75
13.75
13.75
13.75
13.58
-
May 12, 2026
13.73
13.73
13.73
13.73
13.56
-
May 11, 2026
13.58
13.58
13.58
13.58
13.41
-
May 8, 2026
13.31
13.31
13.31
13.31
13.15
-
May 7, 2026
13.21
13.21
13.21
13.21
13.05
-
May 6, 2026
13.23
13.23
13.23
13.23
13.07
-
May 5, 2026
13.48
13.48
13.48
13.48
13.31
-
May 4, 2026
13.52
13.52
13.52
13.52
13.35
-
May 1, 2026
13.36
13.36
13.36
13.36
13.20
-
Apr 30, 2026
13.34
13.34
13.34
13.34
13.18
-
Apr 29, 2026
13.31
13.31
13.31
13.31
13.15
-
Apr 28, 2026
13.14
13.14
13.14
13.14
12.98
-
Apr 27, 2026
13.11
13.11
13.11
13.11
12.95
-
Apr 24, 2026
13.04
13.04
13.04
13.04
12.88
-
Apr 23, 2026
13.05
13.05
13.05
13.05
12.89
-
Apr 22, 2026
12.97
12.97
12.97
12.97
12.81
-
Apr 21, 2026
12.79
12.79
12.79
12.79
12.63
-
Apr 20, 2026
12.74
12.74
12.74
12.74
12.58
-
Apr 17, 2026
12.61
12.61
12.61
12.61
12.46
-
Apr 16, 2026
12.87
12.87
12.87
12.87
12.71
-
Apr 15, 2026
12.78
12.78
12.78
12.78
12.62
-
Apr 14, 2026
12.75
12.75
12.75
12.75
12.59
-
Apr 13, 2026
12.78
12.78
12.78
12.78
12.62
-
Apr 10, 2026
12.64
12.64
12.64
12.64
12.48
-
Apr 9, 2026
12.67
12.67
12.67
12.67
12.51
-
Apr 8, 2026
12.59
12.59
12.59
12.59
12.44
-
Apr 7, 2026
13.00
13.00
13.00
13.00
12.84
-
Apr 6, 2026
12.99
12.99
12.99
12.99
12.83
-
Apr 2, 2026
12.92
12.92
12.92
12.92
12.76
-
Apr 1, 2026
12.78
12.78
12.78
12.78
12.62
-
Mar 31, 2026
0.067
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
12.82
12.82
12.82
12.82
12.66
-
Mar 30, 2026
12.91
12.91
12.91
12.91
12.69
-
Mar 27, 2026
12.84
12.84
12.84
12.84
12.62
-
Mar 26, 2026
12.65
12.65
12.65
12.65
12.43
-
Mar 25, 2026
12.52
12.52
12.52
12.52
12.30
-
Mar 24, 2026
12.57
12.57
12.57
12.57
12.35
-
Mar 23, 2026
12.36
12.36
12.36
12.36
12.14
-
Mar 20, 2026
12.87
12.87
12.87
12.87
12.65
-
Mar 19, 2026
12.82
12.82
12.82
12.82
12.60
-
Mar 18, 2026
12.90
12.90
12.90
12.90
12.68
-
Mar 17, 2026
12.82
12.82
12.82
12.82
12.60
-
Mar 16, 2026
12.68
12.68
12.68
12.68
12.46
-
Mar 13, 2026
12.93
12.93
12.93
12.93
12.71
-
Mar 12, 2026
12.98
12.98
12.98
12.98
12.75
-
Mar 11, 2026
12.69
12.69
12.69
12.69
12.47
-
Mar 10, 2026
12.47
12.47
12.47
12.47
12.25
-
Mar 9, 2026
12.71
12.71
12.71
12.71
12.49
-
Mar 6, 2026
12.58
12.58
12.58
12.58
12.36
-
Mar 5, 2026
12.16
12.16
12.16
12.16
11.95
-
Mar 4, 2026
11.96
11.96
11.96
11.96
11.75
-
Mar 3, 2026
11.99
11.99
11.99
11.99
11.78
-
Mar 2, 2026
11.91
11.91
11.91
11.91
11.70
-
Feb 27, 2026
11.68
11.68
11.68
11.68
11.48
-
Feb 26, 2026
11.55
11.55
11.55
11.55
11.35
-
Feb 25, 2026
11.60
11.60
11.60
11.60
11.40
-
Feb 24, 2026
11.50
11.50
11.50
11.50
11.30
-
Feb 23, 2026
11.52
11.52
11.52
11.52
11.32
-
Feb 20, 2026
11.45
11.45
11.45
11.45
11.25
-
Feb 19, 2026
11.33
11.33
11.33
11.33
11.13
-
Feb 18, 2026
11.26
11.26
11.26
11.26
11.06
-
Feb 17, 2026
11.01
11.01
11.01
11.01
10.82
-
Feb 13, 2026
11.22
11.22
11.22
11.22
11.02
-
Feb 12, 2026
11.18
11.18
11.18
11.18
10.99
-
Feb 11, 2026
11.39
11.39
11.39
11.39
11.19
-
Feb 10, 2026
11.28
11.28
11.28
11.28
11.08
-
Feb 9, 2026
11.36
11.36
11.36
11.36
11.16
-
Feb 6, 2026
11.26
11.26
11.26
11.26
11.06
-
Feb 5, 2026
11.20
11.20
11.20
11.20
11.01
-
Feb 4, 2026
11.33
11.33
11.33
11.33
11.13
-
Feb 3, 2026
11.25
11.25
11.25
11.25
11.05
-
Feb 2, 2026
10.95
10.95
10.95
10.95
10.76
-
Jan 30, 2026
11.38
11.38
11.38
11.38
11.18
-
Jan 29, 2026
11.95
11.95
11.95
11.95
11.74
-
Jan 28, 2026
11.81
11.81
11.81
11.81
11.60
-
Jan 27, 2026
11.60
11.60
11.60
11.60
11.40
-
Jan 26, 2026
11.62
11.62
11.62
11.62
11.42
-
Jan 23, 2026
11.46
11.46
11.46
11.46
11.26
-
Jan 22, 2026
11.25
11.25
11.25
11.25
11.05
-
Jan 21, 2026
11.20
11.20
11.20
11.20
11.01
-
Jan 20, 2026
11.06
11.06
11.06
11.06
10.87
-
Jan 16, 2026
10.85
10.85
10.85
10.85
10.66
-
Jan 15, 2026
10.89
10.89
10.89
10.89
10.70
-
Jan 14, 2026
10.98
10.98
10.98
10.98
10.79
-
Jan 13, 2026
10.90
10.90
10.90
10.90
10.71
-
Jan 12, 2026
10.83
10.83
10.83
10.83
10.64
-
Jan 9, 2026
10.68
10.68
10.68
10.68
10.49
-
Jan 8, 2026
10.60
10.60
10.60
10.60
10.42
-
Jan 7, 2026
10.60
10.60
10.60
10.60
10.42
-
Jan 6, 2026
10.69
10.69
10.69
10.69
10.50
-
Jan 5, 2026
10.61
10.61
10.61
10.61
10.43
-
Jan 2, 2026
10.39
10.39
10.39
10.39
10.21
-
Dec 31, 2025
10.41
10.41
10.41
10.41
10.23
-
Dec 30, 2025
10.59
10.59
10.59
10.59
10.41
-
Dec 29, 2025
10.45
10.45
10.45
10.45
10.27
-
Dec 26, 2025
10.64
10.64
10.64
10.64
10.45
-
Dec 24, 2025
10.56
10.56
10.56
10.56
10.38
-
Dec 23, 2025
10.54
10.54
10.54
10.54
10.36
-
Dec 22, 2025
10.40
10.40
10.40
10.40
10.22
-
Dec 19, 2025
1.344
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
10.28
10.28
10.28
10.28
10.10
-
Dec 18, 2025
11.55
11.55
11.55
11.55
10.03
-
Dec 17, 2025
11.59
11.59
11.59
11.59
10.06
-
Dec 16, 2025
11.46
11.46
11.46
11.46
9.95
-
Dec 15, 2025
11.58
11.58
11.58
11.58
10.05
-
Dec 12, 2025
11.62
11.62
11.62
11.62
10.09
-
Dec 11, 2025
11.74
11.74
11.74
11.74
10.19
-
Dec 10, 2025
11.64
11.64
11.64
11.64
10.11
-
Dec 9, 2025
11.62
11.62
11.62
11.62
10.09
-
Dec 8, 2025
11.65
11.65
11.65
11.65
10.12
-
Dec 5, 2025
11.79
11.79
11.79
11.79
10.24
-
Dec 4, 2025
11.73
11.73
11.73
11.73
10.18
-
Dec 3, 2025
11.69
11.69
11.69
11.69
10.15
-
Dec 2, 2025
11.66
11.66
11.66
11.66
10.12
-
Dec 1, 2025
11.73
11.73
11.73
11.73
10.18
-
Nov 28, 2025
11.68
11.68
11.68
11.68
10.14
-
Nov 26, 2025
11.52
11.52
11.52
11.52
10.00
-
Nov 25, 2025
11.39
11.39
11.39
11.39
9.89
-
Nov 24, 2025
11.39
11.39
11.39
11.39
9.89
-
Nov 21, 2025
11.37
11.37
11.37
11.37
9.87
-
Nov 20, 2025
11.43
11.43
11.43
11.43
9.92
-
Nov 19, 2025
11.50
11.50
11.50
11.50
9.99
-
Nov 18, 2025
11.58
11.58
11.58
11.58
10.05
-
Nov 17, 2025
11.55
11.55
11.55
11.55
10.03
-
Nov 14, 2025
11.58
11.58
11.58
11.58
10.05
-
Nov 13, 2025
11.67
11.67
11.67
11.67
10.13
-
Nov 12, 2025
11.69
11.69
11.69
11.69
10.15
-
Nov 11, 2025
11.68
11.68
11.68
11.68
10.14
-
Nov 10, 2025
11.59
11.59
11.59
11.59
10.06
-
Nov 7, 2025
11.40
11.40
11.40
11.40
9.90
-
Nov 6, 2025
11.37
11.37
11.37
11.37
9.87
-
Nov 5, 2025
11.42
11.42
11.42
11.42
9.92
-
Nov 4, 2025
11.42
11.42
11.42
11.42
9.92
-
Nov 3, 2025
11.52
11.52
11.52
11.52
10.00
-
Oct 31, 2025
11.41
11.41
11.41
11.41
9.91
-
