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 (%)
Mar 31, 2023 1.260 1.330 1.210 1.320 59,941 +0.06(+5.05%)
Mar 30, 2023 1.350 1.350 1.250 1.256 68,689 -0.04(-3.35%)
Mar 29, 2023 1.300 1.340 1.290 1.300 71,871 -0.03(-2.26%)
Mar 28, 2023 1.320 1.360 1.310 1.330 17,967 -0.01(-0.75%)
Mar 27, 2023 1.410 1.410 1.320 1.340 29,059 -0.04(-2.90%)
Mar 24, 2023 1.370 1.450 1.370 1.380 11,068 +0.00(+0.00%)
Mar 23, 2023 1.400 1.480 1.350 1.380 32,705 -0.03(-1.88%)
Mar 22, 2023 1.400 1.490 1.400 1.407 13,287 -0.04(-3.00%)
Mar 21, 2023 1.270 1.450 1.270 1.450 44,846 +0.06(+4.32%)
Mar 20, 2023 1.300 1.390 1.270 1.390 34,904 +0.01(+0.72%)
Mar 17, 2023 1.330 1.410 1.330 1.380 19,103 -0.03(-2.13%)
Mar 16, 2023 1.310 1.430 1.250 1.410 43,470 +0.10(+7.84%)
Mar 15, 2023 1.288 1.370 1.240 1.308 106,992 +0.01(+0.85%)
Mar 14, 2023 1.340 1.370 1.280 1.296 53,529 -0.03(-2.15%)
Mar 13, 2023 1.345 1.410 1.325 1.325 18,788 -0.08(-6.03%)
Mar 10, 2023 1.345 1.410 1.345 1.410 20,109 +0.06(+4.44%)
Mar 09, 2023 1.460 1.470 1.320 1.350 71,857 -0.12(-8.16%)
Mar 08, 2023 1.490 1.500 1.427 1.470 54,417 -0.03(-2.00%)
Mar 07, 2023 1.507 1.507 1.480 1.500 9,977 +0.02(+1.35%)
Mar 06, 2023 1.550 1.550 1.480 1.480 36,069 -0.07(-4.52%)
Mar 03, 2023 1.480 1.580 1.470 1.550 39,376 +0.07(+4.73%)
Mar 02, 2023 1.580 1.590 1.460 1.480 30,447 -0.07(-4.52%)
Mar 01, 2023 1.550 1.600 1.460 1.550 50,119 +0.01(+0.65%)
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%)
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.