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 29, 2021 0.3000 0.3000 0.2750 0.2751 31,000 -0.01(-5.14%)
Jan 28, 2021 0.2850 0.3098 0.2810 0.2900 24,394 -0.01(-3.33%)
Jan 27, 2021 0.2850 0.3299 0.2850 0.3000 3,512 +0.00(+0.00%)
Jan 26, 2021 0.2950 0.3000 0.2850 0.3000 70,699 -0.01(-3.23%)
Jan 25, 2021 0.2800 0.3300 0.2800 0.3100 34,248 +0.00(+0.42%)
Jan 22, 2021 0.2750 0.3087 0.2750 0.3087 1,300 +0.02(+6.45%)
Jan 21, 2021 0.2875 0.3500 0.2875 0.2900 28,206 -0.04(-12.12%)
Jan 20, 2021 0.2775 0.3300 0.2775 0.3300 58,221 +0.03(+9.09%)
Jan 19, 2021 0.2750 0.3250 0.2750 0.3025 75,392 +0.03(+10.00%)
Jan 15, 2021 0.2855 0.2865 0.2600 0.2750 38,300 -0.01(-5.17%)
Jan 14, 2021 0.2963 0.2963 0.2850 0.2900 44,333 -0.00(-0.85%)
Jan 13, 2021 0.2800 0.2988 0.2800 0.2925 91,612 +0.01(+2.63%)
Jan 12, 2021 0.2900 0.3000 0.2800 0.2850 20,173 -0.01(-1.72%)
Jan 11, 2021 0.2677 0.2945 0.2600 0.2900 46,908 +0.03(+11.54%)
Jan 08, 2021 0.2235 0.2800 0.2000 0.2600 72,900 +0.01(+3.59%)
Jan 07, 2021 0.2000 0.2700 0.2000 0.2510 22,114 -0.00(-0.59%)
Jan 06, 2021 0.2550 0.2650 0.2505 0.2525 27,612 +0.00(+0.60%)
Jan 05, 2021 0.2600 0.2600 0.2180 0.2510 14,331 +0.00(+0.40%)
Jan 04, 2021 0.2300 0.2650 0.1880 0.2500 133,515 +0.06(+30.89%)
Dec 31, 2020 0.1910 0.1910 0.1910 151,601 +0.05(+35.46%)
Dec 30, 2020 0.1550 0.1778 0.1410 0.1410 151,601 -0.01(-6.00%)
Dec 29, 2020 0.1500 0.1720 0.1500 0.1500 38,445 -0.02(-9.09%)
Dec 28, 2020 0.1700 0.1895 0.1500 0.1650 350,247 -0.02(-13.16%)
Dec 24, 2020 0.1621 0.2000 0.1621 0.1900 79,300 +0.00(+1.50%)
Dec 23, 2020 0.1800 0.2000 0.1621 0.1872 35,629 +0.01(+4.00%)
Dec 22, 2020 0.1621 0.2100 0.1621 0.1800 47,424 -0.00(-0.55%)
Dec 21, 2020 0.1700 0.1810 0.1610 0.1810 85,286 +0.01(+3.43%)
Dec 18, 2020 0.1800 0.1850 0.1700 0.1750 56,600 -0.00(-2.72%)
Dec 17, 2020 0.1801 0.1998 0.1700 0.1799 247,430 -0.00(-0.11%)
Dec 16, 2020 0.1800 0.2100 0.1800 0.1801 44,403 +0.00(+0.06%)
Dec 15, 2020 0.1800 0.2000 0.1800 0.1800 42,122 -0.01(-2.70%)
Dec 14, 2020 0.1800 0.2025 0.1800 0.1850 108,743 -0.02(-9.76%)
Dec 11, 2020 0.2100 0.2500 0.1700 0.2050 162,000 -0.06(-21.15%)
Dec 10, 2020 0.2100 0.2600 0.2099 0.2600 76,248 +0.05(+23.81%)
Dec 09, 2020 0.2200 0.2299 0.1500 0.2100 252,550 -0.03(-12.50%)
Dec 08, 2020 0.2700 0.2900 0.2400 0.2400 144,118 -0.03(-11.11%)
Dec 07, 2020 0.2872 0.3200 0.2500 0.2700 102,705 -0.01(-3.57%)
Dec 04, 2020 0.2700 0.3100 0.2700 0.2800 49,600 -0.04(-12.50%)
Dec 03, 2020 0.2700 0.3200 0.2700 0.3200 20,006 +0.03(+10.34%)
Dec 02, 2020 0.2900 0.2900 0.2700 0.2900 25,565 -0.01(-3.33%)
Dec 01, 2020 0.3000 0.3200 0.3000 0.3000 17,852 -0.02(-6.25%)
Nov 30, 2020 0.3000 0.3200 0.2575 0.3200 36,545 +0.00(+0.00%)
Nov 27, 2020 0.3000 0.3200 0.2900 0.3200 7,800 +0.01(+4.23%)
Nov 25, 2020 0.3200 0.3200 0.2900 0.3070 36,200 -0.01(-4.06%)
Nov 24, 2020 0.3000 0.3200 0.2900 0.3200 43,850 +0.00(+0.00%)
Nov 23, 2020 0.3000 0.3200 0.3000 0.3200 15,238 +0.02(+6.67%)
Nov 20, 2020 0.2900 0.3300 0.2900 0.3000 9,000 +0.01(+3.45%)
Nov 19, 2020 0.3160 0.3400 0.2900 0.2900 20,888 -0.03(-7.94%)
Nov 18, 2020 0.3100 0.3480 0.3100 0.3150 20,327 +0.01(+1.61%)
Nov 17, 2020 0.3100 0.3600 0.3100 0.3100 15,302 -0.01(-3.13%)
Nov 16, 2020 0.3550 0.3600 0.3100 0.3200 31,579 -0.01(-3.67%)
Nov 13, 2020 0.3200 0.3479 0.3100 0.3322 11,700 -0.01(-2.01%)
Nov 12, 2020 0.3200 0.3500 0.3200 0.3390 14,676 +0.02(+5.94%)
Nov 11, 2020 0.3125 0.3225 0.3125 0.3200 4,686 -0.01(-3.03%)
Nov 10, 2020 0.3100 0.3303 0.3100 0.3300 15,837 +0.01(+3.13%)
Nov 09, 2020 0.3100 0.3340 0.3100 0.3200 4,899 +0.01(+3.23%)
Nov 06, 2020 0.3100 0.3200 0.3100 0.3100 10,000 +0.00(+0.00%)
Nov 05, 2020 0.3100 0.3220 0.3100 0.3100 3,914 -0.00(-0.64%)
Nov 04, 2020 0.3101 0.3120 0.3100 0.3120 2,701 +0.00(+0.65%)
Nov 03, 2020 0.3200 0.3340 0.3100 0.3100 23,332 -0.01(-3.13%)
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.