NYSE Arca · ELCV · ETF
Strategy Shares Eventide High Dividend ETF (ELCV) ETF price history
Every NYSE Arca trading session of Strategy Shares Eventide High Dividend ETF from Oct 1, 2024 to Sep 28, 2026: 499 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ELCV adjusted close, 2024 to 2026
- $32.87
- All time high, 2026
- $32.99
- 52 week high, $25.49 low
- 499
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ELCV key facts
- Strategy Shares Eventide High Dividend ETF (ELCV) closed at $30.60 on Sep 28, 2026 on NYSE Arca.
- ELCV's all time high close is $32.87, set on Jun 30, 2026; its all time low close is $21.48 on Apr 8, 2025.
- ELCV's 52 week range is $25.49 to $32.99.
- ELCV returned +16.5% over the year to Sep 28, 2026.
- Since Oct 1, 2024 ELCV returned +26%, +12.3% a year compounded.
- ELCV's deepest drawdown was -18.4% from Jan 21, 2025 to Apr 8, 2025.
- DataCedar holds 499 daily sessions of ELCV history from Oct 1, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ELCV price chart, 2024 to 2026
ELCV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | -5.5% |
| 6 months | +7.1% |
| Year to date | +15.6% |
| 1 year | +16.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 1, 2024 | +26.0% |
| Compound annual growth, 2.0 years | +12.3% |
ELCV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.87 on Jun 30, 2026
- All time low close
- $21.48 on Apr 8, 2025
- 52 week high
- $32.99 on Jun 30, 2026
- 52 week low
- $25.49 on Nov 20, 2025
- Deepest drawdown
- -18.4% from Jan 21, 2025 to Apr 8, 2025, recovered Oct 1, 2025
- Best single session
- +5.2% on Apr 9, 2025
- Worst single session
- -5.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 12.8%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2025, +10%
ELCV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Oct 1, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.39 | $32.99 | $26.39 | $30.60 | +16.6% | 9.4M | 185 |
| 2025 | $24.12 | $26.72 | $21.03 | $26.24 | +10.0% | 8.6M | 250 |
| 2024 | $24.01 | $27.13 | $23.39 | $23.86 | n/a | 3M | 64 |
ELCV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.60 | -2.8% |
| August 2026 | $31.48 | +0.6% |
| July 2026 | $31.28 | -4.8% |
| June 2026 | $32.87 | +5.1% |
| May 2026 | $31.29 | +1.6% |
| April 2026 | $30.80 | +7.2% |
| March 2026 | $28.73 | -2.5% |
| February 2026 | $29.46 | +6.0% |
| January 2026 | $27.79 | +5.9% |
| December 2025 | $26.24 | -1.4% |
| November 2025 | $26.61 | +2.1% |
| October 2025 | $26.07 | -0.7% |
About the ELCV data
Daily bars. 499 sessions from Oct 1, 2024 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ELCV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- EIRL iShares MSCI Ireland ETF
- EIS iShares MSCI Israel ETF
- EJAN Innovator Emerging Markets Power Buffer ETF January
- EJUL Innovator Emerging Markets Power Buffer ETF July
- ELD WisdomTree Emerging Markets Local Debt Fund
- ELM Elm Market Navigator ETF
- EMBD Global X Emerging Markets Bond ETF
- EMBX VanEck Emerging Markets Bond ETF
Common questions
ELCV share price history
