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

Eca Marcellus Trust I (OP: ECTM )

0.5300 +0.0199 (+3.90%)
Streaming Delayed Price Updated: 2:42 PM EDT, Jun 18, 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 (%)
Oct 31, 2022 2.490 2.540 2.480 2.520 59,450 +0.06(+2.23%)
Oct 28, 2022 2.470 2.480 2.400 2.465 15,975 +0.01(+0.61%)
Oct 27, 2022 2.420 2.490 2.380 2.450 25,818 -0.01(-0.41%)
Oct 26, 2022 2.460 2.490 2.410 2.460 17,527 -0.02(-0.81%)
Oct 25, 2022 2.380 2.480 2.160 2.480 88,832 +0.11(+4.64%)
Oct 24, 2022 2.320 2.490 2.300 2.370 61,933 -0.03(-1.25%)
Oct 21, 2022 2.500 2.525 2.360 2.400 98,900 -0.13(-5.23%)
Oct 20, 2022 2.565 2.565 2.520 2.533 19,552 -0.04(-1.46%)
Oct 19, 2022 2.550 2.630 2.520 2.570 24,777 +0.03(+1.18%)
Oct 18, 2022 2.570 2.600 2.530 2.540 40,227 +0.00(+0.00%)
Oct 17, 2022 2.650 2.650 2.462 2.540 9,049 -0.09(-3.42%)
Oct 14, 2022 2.660 2.660 2.510 2.630 20,537 +0.02(+0.77%)
Oct 13, 2022 2.460 2.660 2.460 2.610 59,364 +0.12(+4.82%)
Oct 12, 2022 2.480 2.490 2.410 2.490 23,700 -0.04(-1.58%)
Oct 11, 2022 2.420 2.640 2.360 2.530 32,658 -0.01(-0.39%)
Oct 10, 2022 2.625 2.675 2.430 2.540 59,739 -0.06(-2.40%)
Oct 07, 2022 2.540 2.840 2.500 2.603 42,189 +0.06(+2.46%)
Oct 06, 2022 2.500 2.540 2.500 2.540 13,933 +0.04(+1.60%)
Oct 05, 2022 2.450 2.550 2.450 2.500 30,324 +0.05(+2.04%)
Oct 04, 2022 2.380 2.550 2.380 2.450 53,433 +0.07(+2.94%)
Oct 03, 2022 2.400 2.590 2.300 2.380 42,533 -0.03(-1.14%)
Sep 30, 2022 2.410 2.470 2.368 2.408 14,712 -0.03(-1.23%)
Sep 29, 2022 2.360 2.550 2.360 2.438 26,148 -0.16(-6.25%)
Sep 28, 2022 2.520 2.600 2.500 2.600 42,073 +0.08(+3.17%)
Sep 27, 2022 2.550 2.562 2.350 2.520 53,911 +0.04(+1.61%)
Sep 26, 2022 2.520 2.560 2.450 2.480 43,859 -0.04(-1.59%)
Sep 23, 2022 2.514 2.550 2.350 2.520 171,046 -0.06(-2.33%)
Sep 22, 2022 2.950 2.950 2.120 2.580 405,773 -0.35(-11.95%)
Sep 21, 2022 2.980 2.980 2.810 2.930 23,609 -0.05(-1.68%)
Sep 20, 2022 2.950 3.030 2.880 2.980 35,427 +0.12(+4.20%)
Sep 19, 2022 2.820 3.030 2.790 2.860 18,166 +0.01(+0.35%)
Sep 16, 2022 2.910 2.910 2.720 2.850 44,393 -0.13(-4.36%)
Sep 15, 2022 3.100 3.100 2.900 2.980 55,433 -0.10(-3.25%)
Sep 14, 2022 2.940 3.105 2.870 3.080 136,617 +0.25(+8.83%)
Sep 13, 2022 2.900 2.900 2.720 2.830 51,971 -0.06(-2.25%)
Sep 12, 2022 2.560 3.000 2.550 2.895 130,573 +0.34(+13.50%)
Sep 09, 2022 2.430 2.580 2.350 2.551 55,398 +0.21(+9.00%)
Sep 08, 2022 2.380 2.435 2.240 2.340 179,693 -0.11(-4.49%)
Sep 07, 2022 2.800 2.800 2.290 2.450 186,674 -0.35(-12.50%)
Sep 06, 2022 2.950 2.970 2.750 2.800 86,300 -0.16(-5.41%)
Sep 02, 2022 2.770 3.000 2.768 2.960 31,093 +0.15(+5.15%)
Sep 01, 2022 2.980 3.050 2.680 2.815 124,512 -0.21(-6.79%)
Aug 31, 2022 3.200 3.200 2.954 3.020 58,525 -0.01(-0.33%)
Aug 30, 2022 2.850 3.165 2.850 3.030 82,742 +0.09(+3.06%)
Aug 29, 2022 2.930 2.990 2.670 2.940 172,383 +0.00(+0.00%)
Aug 26, 2022 3.020 3.020 2.940 2.940 70,930 -0.09(-2.97%)
Aug 25, 2022 3.135 3.200 2.970 3.030 127,794 -0.14(-4.42%)
Aug 24, 2022 3.230 3.290 3.080 3.170 78,426 -0.08(-2.46%)
Aug 23, 2022 3.300 3.390 3.210 3.250 130,179 -0.05(-1.52%)
Aug 22, 2022 3.410 3.420 3.200 3.300 321,617 -0.19(-5.44%)
Aug 19, 2022 3.170 3.500 2.960 3.490 204,873 +0.24(+7.39%)
Aug 18, 2022 3.390 3.390 3.050 3.250 176,160 +0.04(+1.24%)
Aug 17, 2022 3.370 3.390 3.210 3.210 183,997 -0.17(-5.03%)
Aug 16, 2022 3.290 3.400 3.120 3.380 358,319 +0.13(+4.00%)
Aug 15, 2022 3.240 3.250 2.750 3.250 231,636 +0.02(+0.62%)
Aug 12, 2022 3.085 3.230 3.050 3.230 202,311 +0.15(+4.87%)
Aug 11, 2022 2.700 3.100 2.700 3.080 378,069 +0.41(+15.36%)
Aug 10, 2022 2.410 2.700 2.410 2.670 427,823 +0.30(+12.66%)
Aug 09, 2022 2.390 2.420 2.320 2.370 48,752 -0.02(-0.84%)
Aug 08, 2022 2.210 2.430 2.210 2.390 31,381 +0.09(+3.91%)
Aug 05, 2022 2.370 2.370 2.010 2.300 131,661 -0.07(-2.95%)
Aug 04, 2022 2.340 2.370 2.290 2.370 17,079 +0.04(+1.87%)
Aug 03, 2022 2.255 2.360 2.250 2.326 17,287 +0.05(+2.04%)
Aug 02, 2022 2.340 2.360 2.280 2.280 21,067 -0.07(-2.77%)
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.