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

Eca Marcellus Trust I (OP: ECTM )

0.5001 -0.0099 (-1.94%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
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%)
Nov 01, 2021 0.7600 0.7900 0.7602 0.7800 15,727 +0.02(+2.60%)
Oct 29, 2021 0.7990 0.8000 0.7602 0.7602 54,365 -0.02(-2.54%)
Oct 28, 2021 0.7800 0.7930 0.7800 0.7800 143,143 +0.00(+0.00%)
Oct 27, 2021 0.7500 0.7800 0.7650 0.7800 14,039 +0.03(+4.00%)
Oct 26, 2021 0.7660 0.7500 0.7500 6,726 -0.02(-3.04%)
Oct 25, 2021 0.7700 0.7800 0.7650 0.7735 34,761 +0.01(+1.11%)
Oct 22, 2021 0.7615 0.7800 0.7615 0.7650 10,215 +0.00(+0.00%)
Oct 21, 2021 0.7900 0.8000 0.7650 0.7650 15,210 -0.03(-3.77%)
Oct 20, 2021 0.7600 0.7950 0.7600 0.7950 24,651 +0.00(+0.00%)
Oct 19, 2021 0.8000 0.8000 0.7700 0.7950 16,019 -0.01(-0.63%)
Oct 18, 2021 0.7850 0.8000 0.7850 0.8000 7,670 +0.02(+2.54%)
Oct 15, 2021 0.7930 0.7930 0.7802 0.7802 1,575 +0.00(+0.03%)
Oct 14, 2021 0.7600 0.8000 0.7600 0.7800 38,085 +0.01(+1.30%)
Oct 13, 2021 0.7170 0.7900 0.7100 0.7700 28,684 +0.05(+6.97%)
Oct 12, 2021 0.7222 0.7250 0.7170 0.7198 37,681 +0.00(+0.39%)
Oct 11, 2021 0.7625 0.7625 0.6794 0.7170 32,520 -0.05(-5.97%)
Oct 08, 2021 0.8000 0.8000 0.7625 0.7625 21,122 -0.03(-3.48%)
Oct 07, 2021 0.7850 0.7900 0.7740 0.7900 34,823 +0.00(+0.00%)
Oct 06, 2021 0.7600 0.8000 0.7500 0.7900 44,006 +0.05(+6.76%)
Oct 05, 2021 0.7200 0.7499 0.7200 0.7400 16,428 +0.04(+5.70%)
Oct 04, 2021 0.7100 0.7200 0.6810 0.7001 46,712 +0.02(+2.93%)
Oct 01, 2021 0.7099 0.7170 0.6802 0.6802 15,422 -0.02(-2.83%)
Sep 30, 2021 0.7200 0.7200 0.7000 0.7000 32,092 -0.01(-0.99%)
Sep 29, 2021 0.6802 0.7200 0.6800 0.7070 21,384 +0.00(+0.64%)
Sep 28, 2021 0.7100 0.7100 0.6800 0.7025 20,607 -0.01(-1.06%)
Sep 27, 2021 0.6920 0.7150 0.6900 0.7100 17,178 +0.02(+2.45%)
Sep 24, 2021 0.7100 0.7100 0.6700 0.6930 107,834 -0.01(-1.00%)
Sep 23, 2021 0.6899 0.7100 0.6650 0.7000 50,153 +0.03(+5.25%)
Sep 22, 2021 0.6600 0.7000 0.6500 0.6651 8,645 +0.01(+0.77%)
Sep 21, 2021 0.6600 0.6600 0.6408 0.6600 24,678 +0.02(+3.13%)
Sep 20, 2021 0.6540 0.6600 0.6000 0.6400 116,826 -0.05(-7.25%)
Sep 17, 2021 0.7000 0.7000 0.6602 0.6900 5,031 +0.04(+6.10%)
Sep 16, 2021 0.6490 0.7000 0.6490 0.6503 45,017 +0.01(+2.01%)
Sep 15, 2021 0.6101 0.6500 0.6101 0.6375 58,371 +0.04(+6.25%)
Sep 14, 2021 0.6000 0.6400 0.6000 0.6000 17,658 +0.01(+1.51%)
Sep 13, 2021 0.6300 0.6400 0.5911 0.5911 14,185 -0.01(-1.48%)
Sep 10, 2021 0.5900 0.6400 0.5900 0.6000 68,472 +0.03(+5.26%)
Sep 09, 2021 0.5650 0.5700 0.5600 0.5700 7,466 +0.01(+1.79%)
Sep 08, 2021 0.5400 0.5655 0.5400 0.5600 11,908 +0.03(+5.46%)
Sep 07, 2021 0.5358 0.5500 0.5310 0.5310 10,228 -0.01(-1.21%)
Sep 03, 2021 0.5350 0.5800 0.5150 0.5375 91,514 -0.02(-3.97%)
Sep 02, 2021 0.5450 0.5597 0.5000 0.5597 87,192 -0.00(-0.05%)
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.