Element Fleet Management Corp. (ELEEF) stock
ELEEFOTCFiscal year ends December 25Also trades as ELFTY
$15.16−0.06 (-0.36%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Element Fleet Management share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$15.16
-0.36% on the day
52-week range
$14.66 – $27.14
-44.1% from the high
Change over 52 weeks
-42.9%
From $26.56 on Oct 17, 2025
Average volume
124,720
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $14.85 | $15.16 | $14.66 | $15.16 | -0.36% | 48,808 |
| Oct 16, 2026 | $15.68 | $15.76 | $15.20 | $15.22 | -1.04% | 136,105 |
| Oct 15, 2026 | $15.38 | $15.38 | $15.19 | $15.38 | +0.72% | 427,358 |
| Oct 14, 2026 | $15.19 | $15.30 | $15.13 | $15.27 | +0.39% | 639,015 |
| Oct 13, 2026 | $14.90 | $15.21 | $14.90 | $15.21 | +0.93% | 125,776 |
| Oct 12, 2026 | $15.20 | $15.47 | $15.06 | $15.07 | +0.27% | 1,675 |
| Oct 9, 2026 | $15.00 | $15.10 | $15.00 | $15.03 | -0.27% | 298,639 |
| Oct 8, 2026 | $14.99 | $15.09 | $14.97 | $15.07 | -0.66% | 89,474 |
| Oct 7, 2026 | $15.32 | $15.32 | $15.17 | $15.17 | -2.63% | 215,135 |
| Oct 6, 2026 | $15.62 | $15.62 | $15.39 | $15.58 | -0.32% | 155,268 |
| Oct 5, 2026 | $15.93 | $16.12 | $15.63 | $15.63 | -1.01% | 70,701 |
| Oct 2, 2026 | $15.72 | $15.86 | $15.70 | $15.79 | +0.89% | 88,391 |
| Oct 1, 2026 | $15.76 | $15.76 | $15.44 | $15.65 | -1.51% | 73,611 |
| Sep 30, 2026 | $15.88 | $15.92 | $15.82 | $15.89 | +0.06% | 131,803 |
| Sep 29, 2026 | $15.99 | $15.99 | $15.67 | $15.88 | -0.50% | 572,855 |
| Sep 28, 2026 | $16.44 | $16.44 | $15.95 | $15.96 | -5.79% | 40,242 |
| Sep 25, 2026 | $16.75 | $17.46 | $16.64 | $16.94 | +0.71% | 4,114 |
| Sep 24, 2026 | $17.00 | $17.01 | $16.82 | $16.82 | -2.83% | 7,916 |
| Sep 23, 2026 | $17.58 | $17.62 | $17.31 | $17.31 | -1.98% | 10,603 |
| Sep 22, 2026 | $17.59 | $17.67 | $17.58 | $17.66 | -0.79% | 377,887 |
| Sep 21, 2026 | $17.81 | $17.87 | $17.80 | $17.80 | -0.28% | 57,714 |
| Sep 18, 2026 | $18.33 | $18.33 | $17.64 | $17.85 | -0.22% | 185,892 |
| Sep 17, 2026 | $17.66 | $17.89 | $17.66 | $17.89 | +0.85% | 159,108 |
| Sep 16, 2026 | $17.81 | $17.92 | $17.74 | $17.74 | -1.72% | 184,654 |
| Sep 15, 2026 | $18.66 | $19.44 | $18.02 | $18.05 | -2.54% | 219,608 |
| Sep 14, 2026 | $18.54 | $18.54 | $18.44 | $18.52 | +3.46% | 69,419 |
| Sep 11, 2026 | $18.12 | $18.16 | $17.90 | $17.90 | -0.80% | 67,718 |
| Sep 10, 2026 | $18.29 | $18.32 | $18.05 | $18.05 | -1.82% | 6,237 |
| Sep 9, 2026 | $18.40 | $18.46 | $18.38 | $18.38 | -3.97% | 229,287 |
| Sep 8, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | +0.47% | 72,756 |
| Sep 4, 2026 | $19.01 | $19.05 | $18.99 | $19.05 | -0.37% | 43,850 |
| Sep 3, 2026 | $18.89 | $19.14 | $18.84 | $19.12 | +0.90% | 63,423 |
| Sep 2, 2026 | $19.03 | $19.03 | $18.72 | $18.95 | +0.16% | 145,582 |
| Sep 1, 2026 | $18.86 | $19.00 | $18.86 | $18.92 | -0.53% | 127,350 |
| Aug 31, 2026 | $18.94 | $19.08 | $18.94 | $19.02 | -1.15% | 162,616 |
| Aug 28, 2026 | $19.29 | $19.39 | $19.02 | $19.24 | +1.91% | 51,530 |
| Aug 27, 2026 | $19.28 | $19.28 | $18.88 | $18.88 | -2.18% | 96,531 |
| Aug 26, 2026 | $19.13 | $19.30 | $19.11 | $19.30 | -3.02% | 61,903 |
| Aug 25, 2026 | $19.68 | $19.98 | $19.62 | $19.90 | +0.86% | 95,308 |
| Aug 24, 2026 | $20.47 | $20.47 | $19.68 | $19.73 | -1.65% | 19,168 |
| Aug 21, 2026 | $20.08 | $20.08 | $20.06 | $20.06 | +0.30% | 28,684 |
| Aug 20, 2026 | $20.05 | $20.25 | $20.00 | $20.00 | -0.74% | 35,553 |
| Aug 19, 2026 | $20.30 | $20.30 | $20.15 | $20.15 | +0.50% | 3,496 |
| Aug 18, 2026 | $20.05 | $20.11 | $19.90 | $20.05 | +0.60% | 60,408 |
| Aug 17, 2026 | $19.99 | $20.02 | $19.91 | $19.93 | -2.73% | 5,947 |
| Aug 14, 2026 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| Aug 13, 2026 | $20.08 | $20.50 | $20.00 | $20.49 | +2.19% | 62,422 |
| Aug 12, 2026 | $20.01 | $20.07 | $19.99 | $20.05 | -1.72% | 59,902 |
| Aug 11, 2026 | $20.66 | $20.66 | $20.40 | $20.40 | -1.26% | 79,678 |
| Aug 10, 2026 | $20.70 | $20.70 | $20.62 | $20.66 | -2.78% | 19,546 |
| Aug 7, 2026 | $20.89 | $21.28 | $20.89 | $21.25 | +3.91% | 43,895 |
| Aug 6, 2026 | $22.04 | $22.14 | $20.45 | $20.45 | -8.91% | 201,114 |
| Aug 5, 2026 | $22.70 | $22.71 | $22.45 | $22.45 | -1.41% | 31,878 |
| Aug 4, 2026 | $22.54 | $22.81 | $22.54 | $22.77 | +2.20% | 22,177 |
| Aug 3, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | 0.00% | 0 |
| Jul 31, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | 0.00% | 0 |
| Jul 30, 2026 | $22.42 | $22.42 | $22.28 | $22.28 | -2.15% | 34,710 |
| Jul 29, 2026 | $22.82 | $22.82 | $22.77 | $22.77 | -0.22% | 84,071 |
| Jul 28, 2026 | $22.50 | $22.82 | $22.50 | $22.82 | +1.74% | 12,093 |
| Jul 27, 2026 | $22.53 | $22.53 | $22.36 | $22.43 | +0.90% | 106,733 |
| Jul 24, 2026 | $21.93 | $22.28 | $21.93 | $22.23 | +2.21% | 97,174 |
| Jul 23, 2026 | $21.61 | $21.76 | $21.61 | $21.75 | +0.46% | 38,981 |
| Jul 22, 2026 | $21.74 | $21.76 | $21.65 | $21.65 | +0.05% | 6,968 |
| Jul 21, 2026 | $21.71 | $21.74 | $21.40 | $21.64 | -0.46% | 78,738 |
| Jul 20, 2026 | $21.85 | $21.91 | $21.73 | $21.74 | -0.46% | 208,494 |
| Jul 17, 2026 | $21.82 | $21.87 | $21.70 | $21.84 | +0.55% | 19,068 |
| Jul 16, 2026 | $21.39 | $21.78 | $21.39 | $21.72 | +2.26% | 29,078 |
| Jul 15, 2026 | $21.00 | $21.65 | $21.00 | $21.24 | +0.66% | 92,493 |
| Jul 14, 2026 | $21.22 | $21.22 | $21.05 | $21.10 | -0.78% | 821,359 |
| Jul 13, 2026 | $21.12 | $21.27 | $21.12 | $21.27 | +0.97% | 93,491 |
| Jul 10, 2026 | $21.07 | $21.07 | $21.06 | $21.06 | +0.69% | 126,628 |
| Jul 9, 2026 | $20.62 | $20.92 | $20.62 | $20.92 | +0.46% | 78,125 |
| Jul 8, 2026 | $21.48 | $21.48 | $20.70 | $20.82 | -0.86% | 65,323 |
| Jul 7, 2026 | $21.02 | $21.02 | $20.99 | $21.00 | +1.01% | 62,653 |
| Jul 6, 2026 | $20.45 | $20.79 | $20.41 | $20.79 | +0.63% | 87,448 |
| Jul 2, 2026 | $20.79 | $20.79 | $20.66 | $20.66 | -0.63% | 17,339 |
| Jul 1, 2026 | $20.78 | $20.79 | $20.78 | $20.79 | +0.82% | 1,194 |
| Jun 30, 2026 | $20.72 | $20.81 | $20.62 | $20.62 | -0.67% | 69,388 |
| Jun 29, 2026 | $20.82 | $20.82 | $20.65 | $20.76 | -0.65% | 257,277 |
| Jun 26, 2026 | $21.01 | $21.01 | $20.90 | $20.90 | +0.36% | 178,402 |
| Jun 25, 2026 | $20.91 | $21.08 | $20.82 | $20.82 | -0.53% | 266,557 |
| Jun 24, 2026 | $20.70 | $20.93 | $20.57 | $20.93 | +3.00% | 55,894 |
| Jun 23, 2026 | $20.04 | $20.32 | $20.04 | $20.32 | +1.61% | 392,919 |
| Jun 22, 2026 | $19.90 | $20.18 | $19.90 | $20.00 | -0.16% | 55,725 |
| Jun 18, 2026 | $19.82 | $20.03 | $19.82 | $20.03 | -1.24% | 201,474 |
| Jun 17, 2026 | $20.10 | $20.43 | $20.04 | $20.28 | +1.87% | 141,551 |
| Jun 16, 2026 | $19.79 | $20.38 | $19.79 | $19.91 | +0.15% | 1,110,751 |
| Jun 15, 2026 | $19.47 | $19.98 | $19.47 | $19.88 | +6.71% | 38,568 |
| Jun 12, 2026 | $18.63 | $18.63 | $18.63 | $18.63 | 0.00% | 0 |
| Jun 11, 2026 | $18.50 | $18.73 | $18.47 | $18.63 | -0.48% | 4,367 |
| Jun 10, 2026 | $18.92 | $18.93 | $18.72 | $18.72 | -0.95% | 7,629 |
| Jun 9, 2026 | $19.24 | $19.31 | $18.90 | $18.90 | +0.27% | 3,150 |
| Jun 8, 2026 | $19.07 | $19.07 | $18.85 | $18.85 | -1.82% | 2,753 |
| Jun 5, 2026 | $19.22 | $19.22 | $19.04 | $19.20 | +1.16% | 2,675 |
| Jun 4, 2026 | $18.98 | $18.98 | $18.98 | $18.98 | +1.23% | 1,023 |
| Jun 3, 2026 | $18.96 | $19.01 | $18.75 | $18.75 | -1.37% | 84,803 |
| Jun 2, 2026 | $18.75 | $19.31 | $18.75 | $19.01 | +1.36% | 130,660 |
| Jun 1, 2026 | $18.79 | $19.26 | $18.76 | $18.76 | -5.75% | 22,780 |
| May 29, 2026 | $19.95 | $19.95 | $19.90 | $19.90 | -0.32% | 192,245 |
| May 28, 2026 | $20.08 | $20.18 | $19.96 | $19.96 | +0.72% | 34,625 |
| May 27, 2026 | $20.19 | $20.19 | $19.73 | $19.82 | -2.32% | 50,935 |
| May 26, 2026 | $20.17 | $20.29 | $20.13 | $20.29 | +0.15% | 34,268 |
| May 22, 2026 | $20.51 | $20.51 | $20.26 | $20.26 | -1.46% | 80,539 |
| May 21, 2026 | $20.06 | $20.56 | $19.94 | $20.56 | +1.33% | 9,341 |
| May 20, 2026 | $19.81 | $20.29 | $19.81 | $20.29 | +2.22% | 385 |
| May 19, 2026 | $20.25 | $20.25 | $19.85 | $19.85 | -1.44% | 54,306 |
| May 18, 2026 | $20.11 | $20.30 | $20.10 | $20.14 | +0.05% | 3,964 |
| May 15, 2026 | $20.08 | $20.13 | $20.08 | $20.13 | +0.35% | 725 |
| May 14, 2026 | $19.94 | $20.06 | $19.94 | $20.06 | +0.21% | 3,609 |
| May 13, 2026 | $20.13 | $20.30 | $19.92 | $20.02 | -0.11% | 46,440 |
| May 12, 2026 | $19.60 | $20.31 | $19.55 | $20.04 | +2.24% | 2,837 |
| May 11, 2026 | $20.27 | $20.27 | $19.60 | $19.60 | -4.34% | 3,988 |
| May 8, 2026 | $21.22 | $21.22 | $20.36 | $20.49 | -4.92% | 2,030 |
| May 7, 2026 | $22.00 | $22.00 | $21.44 | $21.55 | -5.40% | 4,843 |
| May 6, 2026 | $22.90 | $22.90 | $22.78 | $22.78 | +0.04% | 607 |
| May 5, 2026 | $22.90 | $23.08 | $22.77 | $22.77 | +1.20% | 430 |
| May 4, 2026 | $22.86 | $22.86 | $22.50 | $22.50 | -5.74% | 187,778 |
| May 1, 2026 | $24.17 | $24.17 | $23.87 | $23.87 | +0.46% | 12,331 |
| Apr 30, 2026 | $23.51 | $23.78 | $23.51 | $23.76 | +1.80% | 26,091 |
| Apr 29, 2026 | $23.39 | $23.39 | $23.33 | $23.34 | +0.17% | 26,142 |
| Apr 28, 2026 | $23.37 | $23.37 | $23.30 | $23.30 | -0.65% | 11,466 |
| Apr 27, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | 0.00% | 0 |
| Apr 24, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | -2.28% | 36,808 |
| Apr 23, 2026 | $23.74 | $24.01 | $23.74 | $24.00 | +1.01% | 19,013 |
| Apr 22, 2026 | $23.82 | $23.82 | $23.75 | $23.76 | -2.94% | 1,100 |
| Apr 21, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | 0.00% | 0 |
| Apr 20, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | +2.34% | 181 |
| Apr 17, 2026 | $23.95 | $23.95 | $23.92 | $23.92 | +1.40% | 1,705 |
| Apr 16, 2026 | $23.85 | $23.85 | $23.59 | $23.59 | -1.83% | 2,397 |
| Apr 15, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | 0.00% | 0 |
| Apr 14, 2026 | $23.63 | $24.06 | $23.63 | $24.03 | +3.17% | 3,098 |
| Apr 13, 2026 | $23.29 | $23.29 | $23.29 | $23.29 | 0.00% | 0 |
| Apr 10, 2026 | $23.31 | $23.31 | $23.27 | $23.29 | -0.08% | 712 |
| Apr 9, 2026 | $23.03 | $23.31 | $23.03 | $23.31 | +2.69% | 657 |
| Apr 8, 2026 | $22.86 | $22.91 | $22.61 | $22.70 | +3.04% | 7,296 |
| Apr 7, 2026 | $22.07 | $22.07 | $21.98 | $22.03 | -1.65% | 1,122 |
| Apr 6, 2026 | $22.26 | $22.43 | $22.24 | $22.40 | +1.85% | 3,455 |
| Apr 2, 2026 | $22.00 | $22.01 | $21.90 | $21.99 | +0.10% | 54,312 |
| Apr 1, 2026 | $21.90 | $21.97 | $21.90 | $21.97 | +1.52% | 345 |
| Mar 31, 2026 | $21.46 | $21.72 | $21.46 | $21.64 | +0.80% | 6,658 |
| Mar 30, 2026 | $21.74 | $21.74 | $21.47 | $21.47 | -1.07% | 4,292 |
| Mar 27, 2026 | $21.62 | $21.89 | $21.37 | $21.70 | -2.56% | 17,892 |
| Mar 26, 2026 | $22.27 | $22.27 | $22.27 | $22.27 | -0.98% | 197 |
| Mar 25, 2026 | $22.54 | $22.59 | $22.49 | $22.49 | +0.31% | 8,472 |
| Mar 24, 2026 | $22.30 | $22.43 | $22.30 | $22.42 | -0.53% | 211,364 |
| Mar 23, 2026 | $22.55 | $22.63 | $22.43 | $22.54 | +1.30% | 1,122 |
| Mar 20, 2026 | $22.35 | $22.42 | $22.23 | $22.25 | -0.09% | 9,813 |
| Mar 19, 2026 | $22.08 | $22.31 | $22.08 | $22.27 | -0.22% | 5,502 |
| Mar 18, 2026 | $22.59 | $22.59 | $22.32 | $22.32 | -1.33% | 1,774 |
| Mar 17, 2026 | $22.86 | $22.86 | $22.62 | $22.62 | +0.73% | 625 |
| Mar 16, 2026 | $22.46 | $22.50 | $22.45 | $22.46 | +0.03% | 1,248 |
| Mar 13, 2026 | $22.76 | $22.77 | $22.43 | $22.45 | -1.62% | 2,529 |
| Mar 12, 2026 | $22.99 | $22.99 | $22.82 | $22.82 | -1.85% | 3,542 |
| Mar 11, 2026 | $23.25 | $23.25 | $23.25 | $23.25 | 0.00% | 0 |
| Mar 10, 2026 | $23.07 | $23.25 | $23.07 | $23.25 | -1.15% | 1,863 |
| Mar 9, 2026 | $22.82 | $23.52 | $22.82 | $23.52 | -0.13% | 2,133 |
| Mar 6, 2026 | $23.52 | $23.55 | $23.47 | $23.55 | -1.42% | 2,337 |
| Mar 5, 2026 | $24.26 | $24.26 | $23.75 | $23.89 | +1.16% | 27,929 |
| Mar 4, 2026 | $23.67 | $23.69 | $23.61 | $23.62 | +1.19% | 3,518 |
| Mar 3, 2026 | $23.02 | $23.34 | $23.02 | $23.34 | -0.65% | 1,078 |
| Mar 2, 2026 | $23.79 | $23.96 | $23.49 | $23.49 | -1.43% | 5,414 |
| Feb 27, 2026 | $24.29 | $24.29 | $23.83 | $23.83 | -3.62% | 55,744 |
| Feb 26, 2026 | $24.22 | $24.73 | $24.22 | $24.73 | +1.48% | 719 |
| Feb 25, 2026 | $23.83 | $24.41 | $23.39 | $24.37 | -3.38% | 1,026 |
| Feb 24, 2026 | $24.90 | $25.23 | $24.90 | $25.22 | +0.84% | 84,117 |
| Feb 23, 2026 | $25.30 | $25.30 | $24.96 | $25.01 | -0.08% | 1,038 |
| Feb 20, 2026 | $24.79 | $25.03 | $24.75 | $25.03 | +1.64% | 812 |
| Feb 19, 2026 | $24.63 | $24.63 | $24.63 | $24.63 | 0.00% | 0 |
| Feb 18, 2026 | $24.57 | $24.63 | $24.47 | $24.63 | +0.26% | 684 |
| Feb 17, 2026 | $25.35 | $25.35 | $24.56 | $24.56 | -0.24% | 112,135 |
| Feb 13, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | 0.00% | 0 |
| Feb 12, 2026 | $26.20 | $26.20 | $24.62 | $24.62 | -7.37% | 24,221 |
| Feb 11, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | 0.00% | 0 |
| Feb 10, 2026 | $26.48 | $26.63 | $26.39 | $26.58 | +1.71% | 13,004 |
| Feb 9, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | +0.20% | 10,868 |
| Feb 6, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | +0.85% | 38,421 |
| Feb 5, 2026 | $26.42 | $26.42 | $25.80 | $25.86 | -1.26% | 36,447 |
| Feb 4, 2026 | $26.15 | $26.19 | $26.15 | $26.19 | +2.07% | 38,968 |
| Feb 3, 2026 | $25.52 | $25.66 | $25.52 | $25.66 | +0.63% | 61,857 |
| Feb 2, 2026 | $25.46 | $25.50 | $25.46 | $25.50 | +0.31% | 62,328 |
| Jan 30, 2026 | $25.08 | $25.42 | $25.03 | $25.42 | +0.51% | 65,529 |
| Jan 29, 2026 | $25.16 | $25.39 | $25.15 | $25.29 | +0.84% | 20,901 |
| Jan 28, 2026 | $25.04 | $25.08 | $24.99 | $25.08 | -0.56% | 48,909 |
| Jan 27, 2026 | $25.24 | $25.24 | $25.22 | $25.22 | +0.36% | 65,458 |
| Jan 26, 2026 | $25.00 | $25.13 | $25.00 | $25.13 | +0.28% | 52,659 |
| Jan 23, 2026 | $25.03 | $25.06 | $25.03 | $25.06 | -0.25% | 481 |
| Jan 22, 2026 | $25.11 | $25.14 | $25.07 | $25.12 | +0.98% | 18,411 |
| Jan 21, 2026 | $24.72 | $24.97 | $24.61 | $24.88 | +1.22% | 204,044 |
| Jan 20, 2026 | $24.42 | $24.58 | $24.42 | $24.58 | -1.25% | 988 |
| Jan 16, 2026 | $25.00 | $25.00 | $24.77 | $24.89 | -1.36% | 1,220 |
| Jan 15, 2026 | $25.25 | $25.25 | $25.23 | $25.23 | +0.65% | 358 |
| Jan 14, 2026 | $24.82 | $25.07 | $24.82 | $25.07 | +0.97% | 4,463 |
| Jan 13, 2026 | $25.15 | $25.15 | $24.83 | $24.83 | -2.13% | 24,784 |
| Jan 12, 2026 | $25.39 | $25.65 | $25.37 | $25.37 | +1.00% | 15,280 |
| Jan 9, 2026 | $25.22 | $25.22 | $25.12 | $25.12 | +0.08% | 61,115 |
| Jan 8, 2026 | $25.37 | $25.39 | $25.10 | $25.10 | +0.84% | 130,530 |
| Jan 7, 2026 | $26.61 | $26.61 | $24.87 | $24.89 | -3.38% | 63,658 |
| Jan 6, 2026 | $25.75 | $25.76 | $25.75 | $25.76 | -0.62% | 72,564 |
| Jan 5, 2026 | $25.94 | $25.94 | $25.91 | $25.92 | -0.90% | 10,718 |
| Jan 2, 2026 | $26.35 | $26.35 | $26.16 | $26.16 | -0.17% | 45,167 |
| Dec 31, 2025 | $26.47 | $26.47 | $26.20 | $26.20 | -2.18% | 35,321 |
| Dec 30, 2025 | $26.77 | $26.83 | $26.77 | $26.79 | -0.02% | 14,205 |
| Dec 29, 2025 | $26.74 | $26.83 | $26.70 | $26.79 | +9.93% | 17,794 |
| Dec 26, 2025 | $24.63 | $24.63 | $24.37 | $24.37 | -8.90% | 669 |
| Dec 24, 2025 | $26.75 | $26.75 | $26.75 | $26.75 | +0.43% | 11,577 |
| Dec 23, 2025 | $26.71 | $26.77 | $26.64 | $26.64 | -0.65% | 25,138 |
| Dec 22, 2025 | $26.46 | $26.81 | $26.46 | $26.81 | +2.60% | 29,892 |
| Dec 19, 2025 | $26.20 | $26.20 | $26.13 | $26.13 | +0.31% | 118,037 |
| Dec 18, 2025 | $26.27 | $26.27 | $26.05 | $26.05 | +0.58% | 24,768 |
| Dec 17, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | 0.00% | 0 |
| Dec 16, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | +0.23% | 14,842 |
| Dec 15, 2025 | $26.19 | $26.19 | $25.81 | $25.84 | -0.19% | 46,313 |
| Dec 12, 2025 | $25.89 | $25.89 | $25.89 | $25.89 | -0.37% | 30,695 |
| Dec 11, 2025 | $25.99 | $25.99 | $25.99 | $25.99 | +0.02% | 47,520 |
| Dec 10, 2025 | $25.98 | $25.98 | $25.98 | $25.98 | 0.00% | 0 |
| Dec 9, 2025 | $26.06 | $26.06 | $25.98 | $25.98 | -0.92% | 45,491 |
| Dec 8, 2025 | $26.22 | $26.22 | $26.22 | $26.22 | -0.04% | 39,191 |
| Dec 5, 2025 | $26.41 | $26.41 | $26.23 | $26.23 | -1.62% | 29,518 |
| Dec 4, 2025 | $26.66 | $26.66 | $26.66 | $26.66 | +2.75% | 31,531 |
| Dec 3, 2025 | $25.95 | $25.95 | $25.95 | $25.95 | -1.73% | 13,357 |
| Dec 2, 2025 | $26.41 | $26.41 | $26.41 | $26.41 | 0.00% | 0 |
| Dec 1, 2025 | $26.44 | $26.44 | $26.38 | $26.41 | -0.65% | 42,449 |
| Nov 28, 2025 | $26.53 | $26.58 | $26.53 | $26.58 | +0.80% | 12,848 |
| Nov 26, 2025 | $26.23 | $26.37 | $26.23 | $26.37 | +1.46% | 7,910 |
| Nov 25, 2025 | $25.99 | $25.99 | $25.99 | $25.99 | -0.69% | 12,617 |
| Nov 24, 2025 | $26.04 | $26.17 | $25.87 | $26.17 | +1.55% | 595,843 |
| Nov 21, 2025 | $25.77 | $25.77 | $25.77 | $25.77 | 0.00% | 0 |
| Nov 20, 2025 | $25.82 | $25.82 | $25.63 | $25.77 | +0.70% | 48,043 |
| Nov 19, 2025 | $25.23 | $25.59 | $25.23 | $25.59 | +1.91% | 983 |
| Nov 18, 2025 | $25.18 | $25.18 | $25.08 | $25.11 | +0.16% | 164,172 |
| Nov 17, 2025 | $24.82 | $25.51 | $24.82 | $25.07 | +0.80% | 73,432 |
| Nov 14, 2025 | $25.05 | $25.05 | $24.87 | $24.87 | -3.04% | 24,971 |
| Nov 13, 2025 | $26.97 | $26.97 | $25.65 | $25.65 | -4.89% | 49,899 |
| Nov 12, 2025 | $26.82 | $27.03 | $26.82 | $26.97 | +3.10% | 735 |
| Nov 11, 2025 | $26.16 | $26.16 | $26.16 | $26.16 | -0.72% | 5,163 |
| Nov 10, 2025 | $26.11 | $26.35 | $26.11 | $26.35 | +0.57% | 447 |
| Nov 7, 2025 | $26.11 | $26.20 | $26.05 | $26.20 | +0.46% | 28,098 |
| Nov 6, 2025 | $26.08 | $26.08 | $26.08 | $26.08 | -2.32% | 73,981 |
| Nov 5, 2025 | $26.71 | $26.71 | $26.70 | $26.70 | +0.83% | 33,736 |
| Nov 4, 2025 | $26.66 | $26.66 | $26.48 | $26.48 | -1.74% | 59,828 |
| Nov 3, 2025 | $26.82 | $26.95 | $26.34 | $26.95 | 0.00% | 62,565 |
| Oct 31, 2025 | $26.95 | $26.95 | $26.95 | $26.95 | +0.22% | 39,680 |
| Oct 30, 2025 | $27.01 | $27.02 | $26.89 | $26.89 | +1.13% | 18,812 |
| Oct 29, 2025 | $26.59 | $26.59 | $26.59 | $26.59 | -1.70% | 3,288 |
| Oct 28, 2025 | $27.14 | $27.14 | $27.05 | $27.05 | +1.05% | 21,003 |
| Oct 27, 2025 | $26.77 | $26.77 | $26.77 | $26.77 | 0.00% | 0 |
| Oct 24, 2025 | $26.77 | $26.77 | $26.77 | $26.77 | 0.00% | 0 |
| Oct 23, 2025 | $26.68 | $26.77 | $26.68 | $26.77 | +0.66% | 14,086 |
| Oct 22, 2025 | $26.64 | $26.64 | $26.60 | $26.60 | -0.65% | 16,134 |
| Oct 21, 2025 | $26.50 | $26.77 | $26.50 | $26.77 | +1.40% | 27,910 |
| Oct 20, 2025 | $26.36 | $26.40 | $26.36 | $26.40 | -0.59% | 11,600 |
| Oct 17, 2025 | $26.55 | $26.56 | $26.53 | $26.56 | +0.43% | 764,770 |
| Oct 16, 2025 | $26.45 | $26.45 | $26.45 | $26.45 | -0.66% | 547,537 |
| Oct 15, 2025 | $26.71 | $26.71 | $26.62 | $26.62 | +1.02% | 56,019 |
| Oct 14, 2025 | $26.19 | $26.35 | $26.19 | $26.35 | +0.50% | 16,567 |
| Oct 13, 2025 | $26.22 | $26.22 | $26.22 | $26.22 | 0.00% | 0 |
| Oct 10, 2025 | $26.10 | $26.22 | $26.10 | $26.22 | +1.98% | 111,735 |
| Oct 9, 2025 | $25.82 | $25.82 | $25.71 | $25.71 | -0.81% | 11,551 |
| Oct 8, 2025 | $25.92 | $25.92 | $25.92 | $25.92 | 0.00% | 0 |
| Oct 7, 2025 | $26.24 | $26.24 | $25.92 | $25.92 | – | 2,761 |
Seasonality
ELEEF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -3.3% | -5.6% | 5.4% | 2.6% | 4.3% | 6.5% | 1.2% | -3.9% | 5.2% | 1.1% | 0.0% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -3.0% | -6.3% | -8.7% | 9.8% | -16.2% | 4.2% | 8.1% | -14.6% | -15.9% | -4.6% | ||
| 2025 | -3.7% | 1.9% | 0.8% | 9.5% | 7.9% | 6.4% | 4.2% | 2.5% | -3.9% | 5.1% | -1.4% | -1.4% |
| 2024 | 6.0% | -2.1% | -2.3% | -1.5% | 9.8% | 3.9% | 5.2% | 8.0% | 2.6% | -2.8% | 3.7% | -4.3% |
| 2023 | 3.7% | 0.0% | -7.0% | -0.1% | 15.3% | 1.8% | 5.8% | -5.5% | -5.7% | -5.7% | 16.8% | 2.6% |
| 2022 | -0.4% | -3.7% | -0.2% | -7.4% | 24.5% | -6.6% | 11.0% | 9.4% | -6.7% | 13.1% | 6.4% | -2.8% |
| 2021 | -11.8% | 5.4% | 12.9% | 9.9% | -6.6% | 2.9% | -1.8% | -3.1% | -8.4% | 8.6% | -12.4% | 7.3% |
| 2020 | 13.3% | -2.9% | -31.7% | 17.0% | -6.1% | 3.1% | 17.0% | -0.7% | 1.5% | 12.1% | 8.2% | 4.9% |
| 2019 | 5.2% | 9.0% | 7.3% | 0.9% | 15.7% | 1.5% | 3.7% | 5.4% | 1.2% | 5.6% | 3.3% | -3.1% |
| 2018 | -11.3% | -44.2% | -14.7% | 20.6% | 9.4% | 15.7% | 2.2% | 11.7% | -3.4% | 15.5% | -11.3% | -4.0% |
| 2017 | 5.1% | 9.9% | -12.0% | -5.1% | -27.7% | 10.3% | 9.4% | -1.0% | -0.1% | 5.2% | -3.5% | 1.0% |