Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eca Marcellus Trust I (OP: ECTM )

0.4871 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.4005 0.4150 0.4005 0.4005 4,550 +0.00(+0.00%)
Jan 30, 2024 0.4056 0.4150 0.4005 0.4005 6,583 -0.01(-2.81%)
Jan 29, 2024 0.4053 0.4140 0.4005 0.4121 15,223 +0.01(+1.98%)
Jan 26, 2024 0.4010 0.4248 0.4010 0.4041 43,817 +0.00(+0.77%)
Jan 25, 2024 0.4028 0.4150 0.3905 0.4010 5,891 -0.01(-3.37%)
Jan 24, 2024 0.4200 0.4397 0.4010 0.4150 10,904 -0.01(-2.81%)
Jan 23, 2024 0.4265 0.4298 0.4265 0.4270 7,218 +0.00(+0.00%)
Jan 22, 2024 0.4600 0.4800 0.4200 0.4270 90,315 -0.08(-16.27%)
Jan 19, 2024 0.5179 0.5300 0.5100 0.5100 3,200 -0.07(-11.78%)
Jan 18, 2024 0.4564 0.5795 0.4564 0.5781 25,012 +0.08(+15.67%)
Jan 17, 2024 0.4722 0.5200 0.4690 0.4998 17,894 +0.04(+9.56%)
Jan 16, 2024 0.4680 0.5280 0.4562 0.4562 9,058 -0.03(-5.80%)
Jan 12, 2024 0.4851 0.5200 0.4843 0.4843 19,543 -0.00(-0.16%)
Jan 11, 2024 0.4895 0.4895 0.4515 0.4851 13,000 -0.01(-2.92%)
Jan 10, 2024 0.4999 0.5000 0.4220 0.4997 51,659 +0.00(+0.64%)
Jan 09, 2024 0.4874 0.4999 0.4874 0.4965 20,290 -0.00(-0.70%)
Jan 08, 2024 0.5403 0.5403 0.5000 0.5000 12,636 -0.04(-7.83%)
Jan 05, 2024 0.5100 0.5425 0.5100 0.5425 5,769 +0.03(+5.34%)
Jan 04, 2024 0.4998 0.5500 0.4500 0.5150 33,119 +0.03(+5.14%)
Jan 03, 2024 0.4402 0.5000 0.4400 0.4898 21,278 +0.03(+7.65%)
Jan 02, 2024 0.4200 0.4700 0.4200 0.4550 3,476 +0.02(+3.41%)
Dec 29, 2023 0.3900 0.4400 0.3899 0.4400 28,207 +0.05(+12.91%)
Dec 28, 2023 0.3924 0.4097 0.3600 0.3897 61,540 -0.01(-2.82%)
Dec 27, 2023 0.4097 0.4097 0.3740 0.4010 18,185 -0.01(-2.12%)
Dec 26, 2023 0.3850 0.4100 0.3745 0.4097 16,819 +0.02(+6.42%)
Dec 22, 2023 0.4166 0.4418 0.3510 0.3850 122,253 -0.02(-3.75%)
Dec 21, 2023 0.4000 0.4900 0.3608 0.4000 48,261 +0.02(+4.30%)
Dec 20, 2023 0.3900 0.3998 0.3700 0.3835 32,690 +0.00(+0.79%)
Dec 19, 2023 0.4200 0.4325 0.3600 0.3805 20,073 -0.04(-9.36%)
Dec 18, 2023 0.4050 0.4200 0.3600 0.4198 48,053 +0.04(+10.47%)
Dec 15, 2023 0.3740 0.3800 0.3500 0.3800 17,270 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.3800 0.3400 0.3800 121,277 +0.00(+0.00%)
Dec 13, 2023 0.3850 0.3850 0.3775 0.3800 16,047 +0.00(+0.03%)
Dec 12, 2023 0.3550 0.3850 0.3550 0.3799 23,125 +0.02(+4.80%)
Dec 11, 2023 0.3750 0.3750 0.3535 0.3625 94,496 -0.02(-4.61%)
Dec 08, 2023 0.3810 0.3850 0.3750 0.3800 14,444 -0.01(-2.56%)
Dec 07, 2023 0.4170 0.4170 0.3810 0.3900 73,792 -0.02(-4.88%)
Dec 06, 2023 0.4202 0.4400 0.4001 0.4100 57,291 -0.02(-4.00%)
Dec 05, 2023 0.4700 0.4700 0.4201 0.4271 84,078 -0.05(-10.98%)
Dec 04, 2023 0.4600 0.4800 0.4500 0.4798 25,399 -0.00(-0.04%)
Dec 01, 2023 0.4940 0.4940 0.4675 0.4800 40,509 -0.00(-0.02%)
Nov 30, 2023 0.5200 0.5200 0.4800 0.4801 4,772 -0.02(-3.98%)
Nov 29, 2023 0.5101 0.5313 0.4800 0.5000 66,709 -0.02(-3.85%)
Nov 28, 2023 0.5200 0.5400 0.5200 0.5200 6,113 +0.00(+0.00%)
Nov 27, 2023 0.5500 0.5575 0.5136 0.5200 54,447 -0.03(-5.47%)
Nov 24, 2023 0.5800 0.5800 0.5501 0.5501 1,430 -0.03(-5.56%)
Nov 22, 2023 0.5700 0.5825 0.5488 0.5825 33,922 +0.01(+1.57%)
Nov 21, 2023 0.5710 0.5800 0.5700 0.5735 18,746 -0.01(-1.12%)
Nov 20, 2023 0.5833 0.5895 0.5800 0.5800 8,154 -0.01(-1.13%)
Nov 17, 2023 0.5900 0.5900 0.5800 0.5866 36,634 -0.01(-2.20%)
Nov 16, 2023 0.5805 0.5998 0.5800 0.5998 15,074 +0.02(+3.25%)
Nov 15, 2023 0.5900 0.5901 0.5800 0.5809 6,487 -0.02(-3.18%)
Nov 14, 2023 0.6000 0.6000 0.5800 0.6000 37,675 +0.02(+3.31%)
Nov 13, 2023 0.6100 0.6100 0.5704 0.5808 4,948 +0.00(+0.17%)
Nov 10, 2023 0.5900 0.5900 0.5700 0.5798 14,791 -0.03(-5.46%)
Nov 09, 2023 0.6069 0.6300 0.6069 0.6133 31,245 +0.01(+2.17%)
Nov 08, 2023 0.5820 0.6100 0.5820 0.6003 9,018 -0.01(-1.51%)
Nov 07, 2023 0.5868 0.6095 0.5868 0.6095 23,094 +0.03(+4.73%)
Nov 06, 2023 0.5820 0.6095 0.5820 0.5820 40,551 -0.01(-1.24%)
Nov 03, 2023 0.6000 0.6100 0.5810 0.5893 40,768 -0.02(-3.39%)
Nov 02, 2023 0.6100 0.6200 0.6000 0.6100 21,756 +0.00(+0.00%)
Nov 01, 2023 0.6300 0.6300 0.6000 0.6100 8,149 +0.01(+1.50%)
Oct 31, 2023 0.6200 0.6300 0.6010 0.6010 12,216 -0.02(-3.27%)
Oct 30, 2023 0.6000 0.6300 0.6000 0.6213 6,495 +0.04(+6.48%)
Oct 27, 2023 0.5890 0.6300 0.5800 0.5835 52,865 +0.00(+0.60%)
Oct 26, 2023 0.6050 0.6050 0.5481 0.5800 55,212 -0.05(-7.94%)
Oct 25, 2023 0.6263 0.6300 0.5605 0.6300 47,948 +0.01(+1.61%)
Oct 24, 2023 0.6300 0.6300 0.6100 0.6200 42,479 -0.01(-0.85%)
Oct 23, 2023 0.6537 0.6595 0.6200 0.6253 56,131 -0.03(-5.19%)
Oct 20, 2023 0.6600 0.6600 0.6553 0.6595 9,477 -0.01(-1.57%)
Oct 19, 2023 0.6825 0.6900 0.6700 0.6700 104,252 -0.01(-0.74%)
Oct 18, 2023 0.7100 0.7100 0.6750 0.6750 48,200 -0.04(-5.32%)
Oct 17, 2023 0.7200 0.7200 0.7000 0.7129 47,266 +0.01(+1.77%)
Oct 16, 2023 0.7220 0.7495 0.7005 0.7005 19,411 -0.04(-5.33%)
Oct 13, 2023 0.7067 0.7399 0.7067 0.7399 12,861 +0.03(+4.91%)
Oct 12, 2023 0.7100 0.7100 0.7005 0.7053 11,460 -0.00(-0.66%)
Oct 11, 2023 0.7499 0.7499 0.7100 0.7100 20,498 -0.04(-5.32%)
Oct 10, 2023 0.7476 0.7569 0.7300 0.7499 41,928 -0.01(-1.29%)
Oct 09, 2023 0.7400 0.7599 0.7400 0.7597 11,618 +0.02(+2.66%)
Oct 06, 2023 0.7244 0.7400 0.7105 0.7400 16,961 +0.01(+1.37%)
Oct 05, 2023 0.7300 0.7500 0.7000 0.7300 35,403 -0.00(-0.07%)
Oct 04, 2023 0.7700 0.7700 0.7300 0.7305 24,143 -0.06(-7.06%)
Oct 03, 2023 0.7590 0.7890 0.7590 0.7860 2,560 -0.00(-0.38%)
Oct 02, 2023 0.7670 0.7890 0.7586 0.7890 5,857 +0.02(+2.87%)
Sep 29, 2023 0.8000 0.8000 0.7510 0.7670 33,212 -0.03(-4.13%)
Sep 28, 2023 0.7701 0.8000 0.7700 0.8000 7,843 +0.03(+3.90%)
Sep 27, 2023 0.7697 0.7702 0.7505 0.7700 13,115 +0.02(+2.00%)
Sep 26, 2023 0.7549 0.7697 0.7500 0.7549 15,455 -0.01(-1.92%)
Sep 25, 2023 0.7300 0.7697 0.7697 0.7697 5,216 +0.01(+1.28%)
Sep 22, 2023 0.7565 0.7600 0.7500 0.7600 14,531 +0.01(+1.33%)
Sep 21, 2023 0.7501 0.7588 0.7500 0.7500 3,074 +0.00(+0.00%)
Sep 20, 2023 0.7633 0.7633 0.7400 0.7500 99,840 -0.02(-2.60%)
Sep 19, 2023 0.7450 0.7702 0.7450 0.7700 14,417 +0.01(+1.32%)
Sep 18, 2023 0.7498 0.7900 0.7498 0.7600 44,465 +0.01(+1.82%)
Sep 15, 2023 0.7365 0.7500 0.7301 0.7464 43,690 +0.01(+1.54%)
Sep 14, 2023 0.7270 0.7500 0.7270 0.7351 42,346 +0.01(+0.70%)
Sep 13, 2023 0.7050 0.7300 0.7050 0.7300 125,990 +0.00(+0.50%)
Sep 12, 2023 0.7200 0.7298 0.7200 0.7264 14,540 +0.01(+1.24%)
Sep 11, 2023 0.7348 0.7348 0.7175 0.7175 11,624 -0.01(-2.01%)
Sep 08, 2023 0.7053 0.7322 0.7053 0.7322 33,766 +0.03(+3.65%)
Sep 07, 2023 0.7100 0.7326 0.7006 0.7064 15,963 -0.02(-3.21%)
Sep 06, 2023 0.7200 0.7397 0.7005 0.7298 10,254 +0.03(+4.26%)
Sep 05, 2023 0.7000 0.7300 0.7000 0.7000 28,411 -0.02(-2.44%)
Sep 01, 2023 0.7300 0.7400 0.7000 0.7175 33,083 +0.01(+1.06%)
Aug 31, 2023 0.7050 0.7300 0.7050 0.7100 24,155 -0.02(-2.74%)
Aug 30, 2023 0.7000 0.7300 0.7000 0.7300 37,501 -0.01(-1.32%)
Aug 29, 2023 0.7200 0.7497 0.7100 0.7398 9,129 -0.00(-0.03%)
Aug 28, 2023 0.7500 0.7500 0.6710 0.7400 51,269 +0.01(+0.68%)
Aug 25, 2023 0.7499 0.7499 0.6900 0.7350 178,300 +0.02(+2.08%)
Aug 24, 2023 0.7599 0.7600 0.7200 0.7200 11,399 +0.02(+2.49%)
Aug 23, 2023 0.7331 0.7650 0.7000 0.7025 58,224 -0.07(-8.77%)
Aug 22, 2023 0.8100 0.8100 0.7700 0.7700 16,297 -0.04(-4.64%)
Aug 21, 2023 0.7800 0.8298 0.7700 0.8075 20,321 +0.04(+4.87%)
Aug 18, 2023 0.8500 0.8606 0.7700 0.7700 33,436 -0.09(-10.28%)
Aug 17, 2023 0.8500 0.8697 0.8500 0.8582 60,116 -0.01(-0.79%)
Aug 16, 2023 0.9000 0.9000 0.7300 0.8650 107,081 -0.05(-4.95%)
Aug 15, 2023 1.000 1.000 0.8000 0.9100 158,098 -0.11(-11.00%)
Aug 14, 2023 1.030 1.030 1.000 1.022 32,475 -0.01(-0.73%)
Aug 11, 2023 1.015 1.030 1.000 1.030 32,375 +0.01(+0.98%)
Aug 10, 2023 1.000 1.030 0.9900 1.020 22,559 +0.03(+3.03%)
Aug 09, 2023 0.9900 1.030 0.9800 0.9900 38,587 -0.01(-1.00%)
Aug 08, 2023 1.000 1.000 0.9800 1.000 17,245 +0.00(+0.00%)
Aug 07, 2023 0.9800 1.000 0.9800 1.000 21,934 +0.02(+1.88%)
Aug 04, 2023 1.020 1.020 0.9813 0.9815 58,324 -0.03(-2.82%)
Aug 03, 2023 1.010 1.010 0.9700 1.010 23,439 -0.01(-0.98%)
Aug 02, 2023 1.020 1.020 0.9700 1.020 18,759 +0.00(+0.00%)
Aug 01, 2023 1.070 1.070 0.9700 1.020 37,571 +0.00(+0.00%)
Jul 31, 2023 1.010 1.030 0.9800 1.020 129,552 +0.00(+0.20%)
Jul 28, 2023 1.020 1.020 1.010 1.018 85,674 +0.01(+0.79%)
Jul 27, 2023 1.010 1.020 0.9900 1.010 62,850 -0.02(-1.94%)
Jul 26, 2023 1.030 1.030 1.007 1.030 83,035 +0.00(+0.00%)
Jul 25, 2023 1.024 1.030 0.9603 1.030 36,473 +0.00(+0.00%)
Jul 24, 2023 1.000 1.030 0.9800 1.030 65,456 +0.01(+0.98%)
Jul 21, 2023 1.010 1.030 0.9770 1.020 45,016 +0.00(+0.31%)
Jul 20, 2023 1.030 1.030 1.011 1.017 23,433 +0.00(+0.03%)
Jul 19, 2023 1.000 1.024 1.000 1.016 29,514 -0.01(-1.31%)
Jul 18, 2023 1.038 1.060 0.9600 1.030 82,163 +0.01(+0.98%)
Jul 17, 2023 1.090 1.100 1.000 1.020 32,930 -0.07(-6.42%)
Jul 14, 2023 1.080 1.100 1.040 1.090 24,179 +0.02(+1.40%)
Jul 13, 2023 1.125 1.140 1.050 1.075 84,198 -0.05(-4.57%)
Jul 12, 2023 1.110 1.167 1.100 1.127 37,413 -0.00(-0.31%)
Jul 11, 2023 1.130 1.145 1.110 1.130 14,406 -0.02(-1.95%)
Jul 10, 2023 1.130 1.160 1.128 1.153 13,165 +0.05(+4.77%)
Jul 07, 2023 1.130 1.170 1.100 1.100 46,165 -0.04(-3.76%)
Jul 06, 2023 1.170 1.170 1.130 1.143 12,271 -0.03(-2.31%)
Jul 05, 2023 1.150 1.180 1.150 1.170 25,067 +0.02(+1.74%)
Jul 03, 2023 1.153 1.160 1.150 1.150 1,972 -0.01(-0.65%)
Jun 30, 2023 1.135 1.160 1.130 1.157 8,828 +0.03(+2.43%)
Jun 29, 2023 1.150 1.150 1.130 1.130 10,501 -0.01(-1.14%)
Jun 28, 2023 1.130 1.143 1.130 1.143 3,358 +0.01(+1.15%)
Jun 27, 2023 1.123 1.130 1.110 1.130 14,170 +0.00(+0.44%)
Jun 26, 2023 1.100 1.130 1.100 1.125 9,010 -0.00(-0.44%)
Jun 23, 2023 1.200 1.200 1.100 1.130 12,344 +0.02(+1.80%)
Jun 22, 2023 1.200 1.210 1.105 1.110 24,768 -0.11(-8.75%)
Jun 21, 2023 1.124 1.250 1.120 1.216 38,029 +0.10(+8.58%)
Jun 20, 2023 1.100 1.130 1.100 1.120 12,875 -0.01(-0.85%)
Jun 16, 2023 1.153 1.153 1.100 1.130 13,332 -0.01(-0.88%)
Jun 15, 2023 1.143 1.160 1.110 1.140 12,706 -0.21(-15.56%)
May 08, 2023 1.395 1.420 1.350 1.350 16,581 +0.03(+2.27%)
May 05, 2023 1.396 1.396 1.305 1.320 15,455 +0.02(+1.54%)
May 04, 2023 1.370 1.410 1.290 1.300 35,647 -0.02(-1.52%)
May 03, 2023 1.400 1.410 1.315 1.320 238,892 -0.08(-5.71%)
May 02, 2023 1.430 1.430 1.390 1.400 10,940 -0.04(-2.78%)
May 01, 2023 1.440 1.470 1.416 1.440 10,691 +0.00(+0.00%)
Apr 28, 2023 1.420 1.450 1.410 1.440 58,975 +0.02(+1.77%)
Apr 27, 2023 1.390 1.420 1.380 1.415 23,430 -0.00(-0.35%)
Apr 26, 2023 1.427 1.450 1.380 1.420 27,717 +0.01(+0.71%)
Apr 25, 2023 1.433 1.470 1.380 1.410 23,191 -0.06(-4.08%)
Apr 24, 2023 1.433 1.470 1.430 1.470 15,856 +0.04(+2.80%)
Apr 21, 2023 1.430 1.430 1.420 1.430 5,498 -0.02(-1.38%)
Apr 20, 2023 1.433 1.460 1.423 1.450 24,537 +0.05(+3.57%)
Apr 19, 2023 1.410 1.450 1.400 1.400 91,382 -0.05(-3.51%)
Apr 18, 2023 1.470 1.470 1.430 1.451 40,749 -0.02(-1.29%)
Apr 17, 2023 1.450 1.470 1.430 1.470 16,363 +0.03(+2.26%)
Apr 14, 2023 1.430 1.450 1.357 1.438 15,131 +0.04(+2.68%)
Apr 13, 2023 1.400 1.480 1.400 1.400 26,114 -0.04(-2.78%)
Apr 12, 2023 1.403 1.440 1.400 1.440 7,794 +0.02(+1.41%)
Apr 11, 2023 1.320 1.420 1.310 1.420 69,137 +0.09(+7.17%)
Apr 10, 2023 1.370 1.380 1.320 1.325 32,734 -0.05(-3.46%)
Apr 06, 2023 1.340 1.420 1.325 1.373 50,793 +0.05(+3.98%)
Apr 05, 2023 1.270 1.320 1.270 1.320 17,557 +0.04(+3.13%)
Apr 04, 2023 1.270 1.290 1.260 1.280 19,389 +0.01(+0.79%)
Apr 03, 2023 1.280 1.300 1.220 1.270 76,310 -0.05(-3.79%)
Mar 31, 2023 1.260 1.330 1.210 1.320 59,941 +0.06(+5.05%)
Mar 30, 2023 1.350 1.350 1.250 1.256 68,689 -0.04(-3.35%)
Mar 29, 2023 1.300 1.340 1.290 1.300 71,871 -0.03(-2.26%)
Mar 28, 2023 1.320 1.360 1.310 1.330 17,967 -0.01(-0.75%)
Mar 27, 2023 1.410 1.410 1.320 1.340 29,059 -0.04(-2.90%)
Mar 24, 2023 1.370 1.450 1.370 1.380 11,068 +0.00(+0.00%)
Mar 23, 2023 1.400 1.480 1.350 1.380 32,705 -0.03(-1.88%)
Mar 22, 2023 1.400 1.490 1.400 1.407 13,287 -0.04(-3.00%)
Mar 21, 2023 1.270 1.450 1.270 1.450 44,846 +0.06(+4.32%)
Mar 20, 2023 1.300 1.390 1.270 1.390 34,904 +0.01(+0.72%)
Mar 17, 2023 1.330 1.410 1.330 1.380 19,103 -0.03(-2.13%)
Mar 16, 2023 1.310 1.430 1.250 1.410 43,470 +0.10(+7.84%)
Mar 15, 2023 1.288 1.370 1.240 1.308 106,992 +0.01(+0.85%)
Mar 14, 2023 1.340 1.370 1.280 1.296 53,529 -0.03(-2.15%)
Mar 13, 2023 1.345 1.410 1.325 1.325 18,788 -0.08(-6.03%)
Mar 10, 2023 1.345 1.410 1.345 1.410 20,109 +0.06(+4.44%)
Mar 09, 2023 1.460 1.470 1.320 1.350 71,857 -0.12(-8.16%)
Mar 08, 2023 1.490 1.500 1.427 1.470 54,417 -0.03(-2.00%)
Mar 07, 2023 1.507 1.507 1.480 1.500 9,977 +0.02(+1.35%)
Mar 06, 2023 1.550 1.550 1.480 1.480 36,069 -0.07(-4.52%)
Mar 03, 2023 1.480 1.580 1.470 1.550 39,376 +0.07(+4.73%)
Mar 02, 2023 1.580 1.590 1.460 1.480 30,447 -0.07(-4.52%)
Mar 01, 2023 1.550 1.600 1.460 1.550 50,119 +0.01(+0.65%)
Feb 28, 2023 1.520 1.680 1.450 1.540 74,137 +0.04(+2.67%)
Feb 27, 2023 1.490 1.530 1.450 1.500 22,570 +0.01(+0.67%)
Feb 24, 2023 1.350 1.490 1.340 1.490 23,932 +0.15(+11.19%)
Feb 23, 2023 1.400 1.400 1.320 1.340 61,044 -0.06(-4.29%)
Feb 22, 2023 1.480 1.480 1.400 1.400 41,533 -0.08(-5.41%)
Feb 21, 2023 1.520 1.560 1.400 1.480 28,283 -0.04(-2.47%)
Feb 17, 2023 1.600 1.650 1.500 1.518 93,954 -0.22(-12.79%)
Feb 16, 2023 1.600 1.790 1.520 1.740 229,689 +0.14(+8.75%)
Feb 15, 2023 1.600 1.620 1.510 1.600 65,596 +0.05(+3.23%)
Feb 14, 2023 1.540 1.600 1.520 1.550 59,505 +0.01(+0.65%)
Feb 13, 2023 1.540 1.550 1.500 1.540 44,102 +0.03(+2.16%)
Feb 10, 2023 1.430 1.550 1.410 1.508 39,171 +0.06(+3.97%)
Feb 09, 2023 1.500 1.500 1.446 1.450 21,086 -0.05(-3.33%)
Feb 08, 2023 1.500 1.520 1.490 1.500 35,307 +0.00(+0.00%)
Feb 07, 2023 1.540 1.550 1.500 1.500 30,660 -0.04(-2.60%)
Feb 06, 2023 1.490 1.540 1.487 1.540 11,804 +0.05(+3.36%)
Feb 03, 2023 1.430 1.580 1.430 1.490 16,414 +0.03(+2.05%)
Feb 02, 2023 1.480 1.500 1.390 1.460 122,976 -0.02(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.