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

Eca Marcellus Trust I (OP: ECTM )

0.4871 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 28, 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 (%)
May 31, 2022 2.750 2.870 2.730 2.780 236,738 +0.07(+2.58%)
May 27, 2022 2.610 2.740 2.570 2.710 292,067 +0.13(+5.04%)
May 26, 2022 2.400 2.600 2.396 2.580 380,665 +0.17(+7.05%)
May 25, 2022 2.420 2.420 2.350 2.410 190,766 +0.02(+0.84%)
May 24, 2022 2.380 2.410 2.300 2.390 90,931 +0.01(+0.42%)
May 23, 2022 2.280 2.380 2.220 2.380 345,228 +0.16(+7.21%)
May 20, 2022 2.250 2.300 2.220 2.220 47,441 -0.08(-3.48%)
May 19, 2022 2.360 2.365 2.250 2.300 94,707 -0.03(-1.46%)
May 18, 2022 2.300 2.360 2.270 2.334 295,860 +0.05(+2.37%)
May 17, 2022 2.230 2.330 2.150 2.280 332,417 +0.06(+2.70%)
May 16, 2022 2.060 2.230 2.030 2.220 109,920 +0.17(+8.29%)
May 13, 2022 2.030 2.070 1.930 2.050 98,078 +0.05(+2.50%)
May 12, 2022 1.990 2.010 1.860 2.000 134,295 +0.02(+1.02%)
May 11, 2022 1.950 1.990 1.860 1.980 51,747 +0.07(+3.66%)
May 10, 2022 1.910 2.050 1.850 1.910 56,388 -0.10(-4.98%)
May 09, 2022 2.050 2.145 1.910 2.010 102,167 -0.03(-1.47%)
May 06, 2022 1.870 2.090 1.850 2.040 134,493 +0.19(+10.27%)
May 05, 2022 1.820 1.880 1.810 1.850 51,142 +0.06(+3.06%)
May 04, 2022 1.860 1.920 1.750 1.795 176,435 -0.01(-0.28%)
May 03, 2022 1.815 1.890 1.750 1.800 202,126 -0.01(-0.55%)
May 02, 2022 1.860 1.970 1.660 1.810 81,525 -0.04(-2.16%)
Apr 29, 2022 1.750 1.885 1.730 1.850 28,385 +0.04(+2.21%)
Apr 28, 2022 2.050 2.050 1.720 1.810 80,873 -0.19(-9.50%)
Apr 27, 2022 1.760 2.050 1.760 2.000 89,414 +0.23(+12.99%)
Apr 26, 2022 1.800 1.850 1.750 1.770 71,102 -0.03(-1.67%)
Apr 25, 2022 1.850 1.860 1.750 1.800 54,837 -0.06(-3.23%)
Apr 22, 2022 1.860 1.950 1.860 1.860 42,372 -0.00(-0.11%)
Apr 21, 2022 1.990 2.082 1.862 1.862 56,761 -0.11(-5.48%)
Apr 20, 2022 1.920 1.990 1.920 1.970 57,550 +0.06(+3.14%)
Apr 19, 2022 1.720 2.000 1.710 1.910 143,301 +0.12(+6.70%)
Apr 18, 2022 1.900 1.900 1.650 1.790 375,453 -0.11(-6.04%)
Apr 14, 2022 2.125 2.150 1.810 1.905 682,302 -0.39(-16.81%)
Apr 13, 2022 2.400 2.430 2.285 2.290 367,070 -0.11(-4.58%)
Apr 12, 2022 2.350 2.500 2.350 2.400 193,681 +0.00(+0.00%)
Apr 11, 2022 2.250 2.590 2.150 2.400 402,901 +0.15(+6.67%)
Apr 08, 2022 1.970 2.280 1.900 2.250 253,449 +0.30(+15.38%)
Apr 07, 2022 1.880 1.990 1.850 1.950 63,435 +0.07(+3.89%)
Apr 06, 2022 1.900 2.040 1.870 1.877 281,271 -0.01(-0.69%)
Apr 05, 2022 1.850 1.980 1.850 1.890 332,165 +0.07(+3.68%)
Apr 04, 2022 1.630 1.940 1.620 1.823 515,379 +0.20(+12.53%)
Apr 01, 2022 1.550 1.650 1.540 1.620 126,016 +0.08(+5.19%)
Mar 31, 2022 1.470 1.540 1.470 1.540 95,298 +0.08(+5.48%)
Mar 30, 2022 1.475 1.480 1.410 1.460 35,742 +0.03(+2.10%)
Mar 29, 2022 1.495 1.500 1.430 1.430 98,482 -0.06(-3.80%)
Mar 28, 2022 1.490 1.490 1.460 1.486 30,908 +0.03(+1.82%)
Mar 25, 2022 1.480 1.490 1.460 1.460 66,814 +0.02(+1.39%)
Mar 24, 2022 1.420 1.500 1.400 1.440 183,210 +0.06(+4.73%)
Mar 23, 2022 1.395 1.410 1.371 1.375 20,059 -0.00(-0.36%)
Mar 22, 2022 1.330 1.380 1.320 1.380 49,451 +0.04(+2.99%)
Mar 21, 2022 1.350 1.350 1.260 1.340 250,254 +0.00(+0.00%)
Mar 18, 2022 1.280 1.340 1.230 1.340 41,982 +0.06(+4.69%)
Mar 17, 2022 1.150 1.340 1.150 1.280 41,323 +0.09(+8.01%)
Mar 16, 2022 1.200 1.212 1.100 1.185 129,117 -0.03(-2.48%)
Mar 15, 2022 1.360 1.420 1.100 1.215 112,134 -0.21(-14.54%)
Mar 14, 2022 1.480 1.490 1.400 1.422 106,813 -0.04(-2.60%)
Mar 11, 2022 1.420 1.475 1.390 1.460 46,083 +0.06(+4.29%)
Mar 10, 2022 1.400 1.450 1.350 1.400 40,384 +0.01(+1.08%)
Mar 09, 2022 1.300 1.440 1.270 1.385 99,159 +0.10(+8.20%)
Mar 08, 2022 1.270 1.450 1.230 1.280 162,406 +0.06(+4.92%)
Mar 07, 2022 1.353 1.510 1.220 1.220 355,275 -0.06(-4.69%)
Mar 04, 2022 1.255 1.340 1.210 1.280 272,250 +0.11(+9.40%)
Mar 03, 2022 1.080 1.280 1.030 1.170 173,353 +0.14(+13.59%)
Mar 02, 2022 1.080 1.080 1.010 1.030 77,177 -0.03(-2.83%)
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.