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 +0.0005 (+0.10%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Feb 28, 2023 1.520 1.680 1.450 1.540 74,137 +0.04(+2.67%)
Feb 27, 2023 1.490 1.530 1.450 1.500 22,570 +0.01(+0.67%)
Feb 24, 2023 1.350 1.490 1.340 1.490 23,932 +0.15(+11.19%)
Feb 23, 2023 1.400 1.400 1.320 1.340 61,044 -0.06(-4.29%)
Feb 22, 2023 1.480 1.480 1.400 1.400 41,533 -0.08(-5.41%)
Feb 21, 2023 1.520 1.560 1.400 1.480 28,283 -0.04(-2.47%)
Feb 17, 2023 1.600 1.650 1.500 1.518 93,954 -0.22(-12.79%)
Feb 16, 2023 1.600 1.790 1.520 1.740 229,689 +0.14(+8.75%)
Feb 15, 2023 1.600 1.620 1.510 1.600 65,596 +0.05(+3.23%)
Feb 14, 2023 1.540 1.600 1.520 1.550 59,505 +0.01(+0.65%)
Feb 13, 2023 1.540 1.550 1.500 1.540 44,102 +0.03(+2.16%)
Feb 10, 2023 1.430 1.550 1.410 1.508 39,171 +0.06(+3.97%)
Feb 09, 2023 1.500 1.500 1.446 1.450 21,086 -0.05(-3.33%)
Feb 08, 2023 1.500 1.520 1.490 1.500 35,307 +0.00(+0.00%)
Feb 07, 2023 1.540 1.550 1.500 1.500 30,660 -0.04(-2.60%)
Feb 06, 2023 1.490 1.540 1.487 1.540 11,804 +0.05(+3.36%)
Feb 03, 2023 1.430 1.580 1.430 1.490 16,414 +0.03(+2.05%)
Feb 02, 2023 1.480 1.500 1.390 1.460 122,976 -0.02(-1.35%)
Feb 01, 2023 1.575 1.580 1.170 1.480 151,469 -0.09(-5.91%)
Jan 31, 2023 1.637 1.720 1.540 1.573 81,679 -0.03(-1.69%)
Jan 30, 2023 1.603 1.620 1.550 1.600 95,101 -0.01(-0.62%)
Jan 27, 2023 1.620 1.700 1.580 1.610 95,502 -0.04(-2.42%)
Jan 26, 2023 1.630 1.700 1.620 1.650 44,982 +0.00(+0.00%)
Jan 25, 2023 1.720 1.720 1.640 1.650 21,700 -0.04(-2.37%)
Jan 24, 2023 1.660 1.750 1.660 1.690 38,501 +0.05(+3.05%)
Jan 23, 2023 1.600 1.720 1.600 1.640 104,017 +0.01(+0.61%)
Jan 20, 2023 1.710 1.750 1.610 1.630 102,129 -0.08(-4.54%)
Jan 19, 2023 1.800 1.850 1.680 1.708 107,322 -0.14(-7.70%)
Jan 18, 2023 1.850 1.850 1.760 1.850 51,685 +0.00(+0.00%)
Jan 17, 2023 1.930 1.950 1.850 1.850 69,050 -0.08(-4.02%)
Jan 13, 2023 1.920 1.927 1.860 1.927 26,441 +0.01(+0.39%)
Jan 12, 2023 1.930 2.000 1.860 1.920 26,383 +0.07(+3.78%)
Jan 11, 2023 1.950 1.990 1.850 1.850 28,835 -0.07(-3.65%)
Jan 10, 2023 1.920 1.950 1.850 1.920 42,300 +0.00(+0.00%)
Jan 09, 2023 1.720 1.920 1.690 1.920 49,528 +0.22(+12.94%)
Jan 06, 2023 1.600 1.730 1.520 1.700 197,518 +0.01(+0.59%)
Jan 05, 2023 1.920 1.925 1.600 1.690 116,066 -0.24(-12.21%)
Jan 04, 2023 1.915 1.990 1.880 1.925 24,417 +0.03(+1.32%)
Jan 03, 2023 2.040 2.050 1.851 1.900 184,626 -0.15(-7.43%)
Dec 30, 2022 2.120 2.120 2.030 2.053 33,254 -0.04(-1.79%)
Dec 29, 2022 2.180 2.187 2.060 2.090 65,805 -0.09(-4.13%)
Dec 28, 2022 2.240 2.250 2.025 2.180 76,878 -0.04(-1.80%)
Dec 27, 2022 2.300 2.300 2.220 2.220 25,047 -0.03(-1.33%)
Dec 23, 2022 2.150 2.290 2.150 2.250 59,930 +0.10(+4.65%)
Dec 22, 2022 2.200 2.205 2.150 2.150 30,142 -0.05(-2.30%)
Dec 21, 2022 2.205 2.210 2.200 2.201 31,672 +0.00(+0.03%)
Dec 20, 2022 2.250 2.250 2.200 2.200 44,642 -0.06(-2.65%)
Dec 19, 2022 2.210 2.300 2.210 2.260 40,187 -0.04(-1.74%)
Dec 16, 2022 2.250 2.340 2.160 2.300 27,137 -0.04(-1.71%)
Dec 15, 2022 2.250 2.340 2.154 2.340 47,322 +0.06(+2.63%)
Dec 14, 2022 2.290 2.290 2.260 2.280 19,699 +0.00(+0.00%)
Dec 13, 2022 2.340 2.340 2.250 2.280 39,149 +0.03(+1.33%)
Dec 12, 2022 2.200 2.370 2.125 2.250 83,058 +0.07(+3.21%)
Dec 09, 2022 2.210 2.210 2.180 2.180 42,577 -0.05(-2.24%)
Dec 08, 2022 2.240 2.270 2.130 2.230 66,160 -0.02(-0.89%)
Dec 07, 2022 2.250 2.260 2.180 2.250 56,767 -0.02(-0.88%)
Dec 06, 2022 2.380 2.390 2.220 2.270 57,411 -0.12(-5.02%)
Dec 05, 2022 2.510 2.540 2.337 2.390 103,222 -0.11(-4.40%)
Dec 02, 2022 2.580 2.580 2.490 2.500 62,286 -0.08(-3.10%)
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.