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

Eca Marcellus Trust I (OP: ECTM )

0.5048 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 3, 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, 2022 0.8700 0.9000 0.8700 0.8875 43,123 +0.02(+2.01%)
Jan 28, 2022 0.8400 0.8799 0.8400 0.8700 10,500 +0.03(+3.57%)
Jan 27, 2022 0.8350 0.8400 0.8350 0.8400 13,279 -0.00(-0.36%)
Jan 26, 2022 0.8200 0.8549 0.8200 0.8430 35,915 +0.04(+5.37%)
Jan 25, 2022 0.7997 0.8350 0.7950 0.8000 23,959 +0.01(+0.84%)
Jan 24, 2022 0.7869 0.8000 0.7810 0.7933 28,670 +0.01(+1.57%)
Jan 21, 2022 0.7800 0.8198 0.7800 0.7810 25,604 +0.00(+0.13%)
Jan 20, 2022 0.7860 0.8300 0.7700 0.7800 19,047 -0.04(-4.74%)
Jan 19, 2022 0.8004 0.9000 0.7710 0.8188 11,969 +0.02(+2.35%)
Jan 18, 2022 0.7800 0.8001 0.7800 0.8000 14,714 +0.03(+3.76%)
Jan 14, 2022 0.7710 0 -0.03(-3.67%)
Jan 13, 2022 0.7800 0.8004 0.7700 0.8004 3,702 +0.01(+1.32%)
Jan 12, 2022 0.7698 0.7900 0.7301 0.7900 26,731 +0.05(+6.76%)
Jan 11, 2022 0.6800 0.7700 0.6800 0.7400 31,677 +0.05(+6.77%)
Jan 10, 2022 0.6999 0.7198 0.6802 0.6931 14,416 -0.03(-3.71%)
Jan 07, 2022 0.6800 0.7200 0.6800 0.7198 36,498 +0.04(+5.85%)
Jan 06, 2022 0.7200 0.7200 0.6403 0.6800 11,353 -0.04(-5.56%)
Jan 05, 2022 0.6988 0.7200 0.6800 0.7200 4,735 +0.08(+12.50%)
Jan 04, 2022 0.6998 0.6998 0.6300 0.6400 7,709 -0.01(-1.54%)
Jan 03, 2022 0.6300 0.6500 0.6300 0.6500 1,587 +0.02(+3.17%)
Dec 31, 2021 0.5900 0.7299 0.5900 0.6300 16,218 +0.04(+6.78%)
Dec 30, 2021 0.5500 0.7898 0.5500 0.5900 19,924 +0.02(+2.97%)
Dec 29, 2021 0.5200 0.5730 0.5200 0.5730 7,608 +0.00(+0.54%)
Dec 28, 2021 0.5800 0.5800 0.4600 0.5699 135,979 +0.00(+0.87%)
Dec 27, 2021 0.5700 0.5800 0.5650 0.5650 31,138 +0.01(+2.71%)
Dec 23, 2021 0.5848 0.5848 0.5501 0.5501 25,556 -0.02(-4.33%)
Dec 22, 2021 0.5500 0.6100 0.5500 0.5750 34,273 -0.02(-2.54%)
Dec 21, 2021 0.5900 0.5900 0.5900 0.5900 768 +0.01(+1.72%)
Dec 20, 2021 0.6200 0.6499 0.5800 0.5800 33,192 -0.04(-6.45%)
Dec 17, 2021 0.6324 0.6720 0.6200 0.6200 11,649 -0.01(-1.95%)
Dec 16, 2021 0.7021 0.7300 0.6323 0.6323 16,470 -0.10(-13.38%)
Dec 15, 2021 0.6302 0.7797 0.6302 0.7300 8,275 +0.01(+1.39%)
Dec 14, 2021 0.7900 0.7900 0.6999 0.7200 1,093 +0.02(+2.87%)
Dec 13, 2021 0.7199 0.7800 0.6999 0.6999 15,681 +0.04(+6.05%)
Dec 10, 2021 0.6500 0.6600 0.6100 0.6600 13,649 -0.03(-5.04%)
Dec 09, 2021 0.6708 0.7400 0.6012 0.6950 19,421 -0.03(-4.78%)
Dec 08, 2021 0.5900 0.7500 0.5900 0.7299 78,029 +0.13(+21.65%)
Dec 07, 2021 0.6500 0.6500 0.5800 0.6000 121,763 -0.05(-7.69%)
Dec 06, 2021 0.7100 0.7100 0.6500 0.6500 33,738 -0.05(-7.14%)
Dec 03, 2021 0.7000 0.7499 0.6900 0.7000 118,121 +0.00(+0.00%)
Dec 02, 2021 0.7350 0.7400 0.7000 0.7000 70,294 -0.04(-5.41%)
Dec 01, 2021 0.8000 0.8000 0.7400 0.7400 62,884 -0.02(-2.63%)
Nov 30, 2021 0.7568 0.7798 0.7550 0.7600 162,242 +0.00(+0.00%)
Nov 29, 2021 0.7790 0.7790 0.7600 0.7600 9,321 -0.02(-2.54%)
Nov 26, 2021 0.7550 0.7800 0.7550 0.7798 34,564 +0.03(+3.97%)
Nov 24, 2021 0.7606 0.7700 0.7500 0.7500 24,555 -0.02(-2.62%)
Nov 23, 2021 0.7620 0.8000 0.7620 0.7702 12,613 +0.00(+0.03%)
Nov 22, 2021 0.8000 0.8000 0.7000 0.7700 3,326 -0.03(-3.73%)
Nov 19, 2021 0.8000 0.8165 0.7500 0.7998 12,389 -0.00(-0.03%)
Nov 18, 2021 0.7500 0.9000 0.7140 0.8000 82,298 +0.00(+0.00%)
Nov 17, 2021 0.8200 0.8500 0.8000 0.8000 42,994 -0.05(-5.87%)
Nov 16, 2021 0.8400 0.8700 0.8000 0.8499 74,803 -0.00(-0.01%)
Nov 15, 2021 0.9000 0.9699 0.8000 0.8500 121,588 -0.05(-5.56%)
Nov 12, 2021 1.000 1.000 0.8700 0.9000 62,226 -0.00(-0.33%)
Nov 11, 2021 0.8425 1.010 0.8425 0.9030 99,282 +0.12(+15.77%)
Nov 10, 2021 0.9600 0.7800 0.7800 70,966 -0.18(-18.75%)
Nov 09, 2021 1.010 1.050 0.9100 0.9600 216,152 -0.01(-1.03%)
Nov 08, 2021 0.8999 0.9700 0.8950 0.9700 25,114 +0.08(+8.99%)
Nov 05, 2021 0.8799 0.8900 0.8600 0.8900 53,863 -0.02(-2.20%)
Nov 04, 2021 0.8200 0.9200 0.7900 0.9100 89,679 +0.11(+13.75%)
Nov 03, 2021 0.7836 0.8198 0.7801 0.8000 10,863 +0.03(+3.90%)
Nov 02, 2021 0.7702 0.7900 0.7700 0.7700 13,478 -0.01(-1.28%)
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.