Skip to main content

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

Historical Prices

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.