Skip to main content

Eca Marcellus Trust I (OP: ECTM )

0.5101 +0.0100 (+2.00%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.5200 0.5398 0.5200 0.5251 7,492 +0.00(+0.79%)
Jun 29, 2021 0.5000 0.5399 0.5000 0.5210 17,567 -0.01(-1.70%)
Jun 28, 2021 0.5000 0.5300 0.5000 0.5300 2,520 -0.01(-1.85%)
Jun 25, 2021 0.5000 0.5400 0.4702 0.5400 4,130 +0.00(+0.00%)
Jun 24, 2021 0.4700 0.5400 0.4700 0.5400 3,911 +0.00(+0.00%)
Jun 23, 2021 0.5102 0.5500 0.4600 0.5400 49,284 +0.02(+2.86%)
Jun 22, 2021 0.5250 0.5398 0.5206 0.5250 2,935 +0.02(+2.94%)
Jun 21, 2021 0.5400 0.5400 0.5000 0.5100 2,883 +0.00(+0.00%)
Jun 18, 2021 0.5000 0.5100 0.5000 0.5100 10,383 -0.01(-1.92%)
Jun 17, 2021 0.5075 0.5200 0.4900 0.5200 7,948 +0.01(+0.97%)
Jun 16, 2021 0.5300 0.5300 0.4900 0.5150 6,535 -0.02(-2.85%)
Jun 15, 2021 0.5275 0.5400 0.5100 0.5301 19,044 +0.02(+3.94%)
Jun 14, 2021 0.5100 0.5102 0.5100 0.5100 1,518 -0.02(-3.10%)
Jun 11, 2021 0.5000 0.5263 0.5000 0.5263 7,853 +0.03(+6.86%)
Jun 10, 2021 0.4500 0.5000 0.4500 0.4925 12,892 +0.03(+7.04%)
Jun 09, 2021 0.4900 0.4900 0.4601 0.4601 17,596 -0.02(-4.15%)
Jun 08, 2021 0.4900 0.4900 0.4800 0.4800 16,952 +0.02(+3.90%)
Jun 07, 2021 0.5000 0.5000 0.4605 0.4620 22,542 -0.01(-1.56%)
Jun 04, 2021 0.5000 0.5130 0.4500 0.4693 60,178 -0.02(-4.19%)
Jun 03, 2021 0.4461 0.4898 0.4461 0.4898 30,225 +0.04(+8.82%)
Jun 02, 2021 0.4250 0.4760 0.4200 0.4501 12,353 +0.01(+2.30%)
Jun 01, 2021 0.4300 0.4400 0.4000 0.4400 57,073 +0.02(+4.76%)
May 28, 2021 0.4100 0.4600 0.4100 0.4200 31,485 -0.04(-8.70%)
May 27, 2021 0.4000 0.4600 0.4000 0.4600 39,357 +0.00(+0.00%)
May 26, 2021 0.4600 0.4600 0.4300 0.4600 56,434 +0.04(+9.52%)
May 25, 2021 0.4600 0.4600 0.4200 0.4200 68,142 -0.04(-8.70%)
May 24, 2021 0.4930 0.4930 0.4400 0.4600 109,822 -0.04(-8.00%)
May 21, 2021 0.3945 0.5000 0.3945 0.5000 44,512 +0.08(+19.05%)
May 20, 2021 0.4700 0.5000 0.4000 0.4200 16,523 -0.03(-6.67%)
May 19, 2021 0.4410 0.4800 0.4200 0.4500 22,828 -0.03(-6.25%)
May 18, 2021 0.4800 0.4930 0.4800 0.4800 43,261 +0.02(+4.99%)
May 17, 2021 0.4075 0.4573 0.4075 0.4572 15,153 +0.02(+5.71%)
May 14, 2021 0.4300 0.4600 0.4051 0.4325 29,076 -0.02(-5.36%)
May 13, 2021 0.4210 0.4598 0.4200 0.4570 20,658 +0.01(+1.56%)
May 12, 2021 0.3900 0.5000 0.3900 0.4500 178,222 +0.08(+20.00%)
May 11, 2021 0.3825 0.3825 0.3750 0.3750 7,359 -0.01(-3.82%)
May 10, 2021 0.3650 0.4000 0.3450 0.3899 33,100 +0.04(+13.01%)
May 07, 2021 0.3518 0.3605 0.3450 0.3450 9,111 -0.02(-4.17%)
May 06, 2021 0.3410 0.3600 0.3400 0.3600 110,636 +0.02(+5.57%)
May 05, 2021 0.3400 0.3410 0.3301 0.3410 8,458 +0.00(+0.29%)
May 04, 2021 0.3302 0.3400 0.3300 0.3400 3,228 -0.02(-5.56%)
May 03, 2021 0.3400 0.3600 0.3300 0.3600 6,035 +0.03(+9.02%)
Apr 30, 2021 0.3300 0.3302 0.3300 0.3302 7,000 +0.00(+0.06%)
Apr 29, 2021 0.3500 0.3599 0.3300 0.3300 25,901 -0.01(-2.97%)
Apr 28, 2021 0.3300 0.3401 0.3300 0.3401 301 +0.01(+3.85%)
Apr 27, 2021 0.3275 0.3500 0.3275 0.3275 131,769 +0.00(+0.00%)
Apr 26, 2021 0.3188 0.3275 0.3188 0.3275 83,076 +0.02(+5.65%)
Apr 23, 2021 0.3050 0.3200 0.3050 0.3100 42,100 +0.01(+3.33%)
Apr 22, 2021 0.2800 0.3050 0.2800 0.3000 26,418 +0.01(+3.45%)
Apr 21, 2021 0.2800 0.3000 0.2800 0.2900 20,205 +0.00(+0.00%)
Apr 20, 2021 0.2902 0.3006 0.2800 0.2900 22,635 +0.00(+0.00%)
Apr 19, 2021 0.2900 0.3050 0.2900 0.2900 7,430 -0.00(-0.03%)
Apr 16, 2021 0.2901 0.3075 0.2900 0.2901 12,500 -0.02(-5.66%)
Apr 15, 2021 0.3000 0.3113 0.3000 0.3075 9,553 +0.02(+6.03%)
Apr 14, 2021 0.2900 0.2900 0.2800 0.2900 13,906 +0.00(+0.00%)
Apr 13, 2021 0.2700 0.2950 0.2700 0.2900 7,400 +0.01(+2.65%)
Apr 12, 2021 0.2900 0.3075 0.2825 0.2825 42,022 -0.01(-4.24%)
Apr 09, 2021 0.3000 0.3000 0.2901 0.2950 2,600 -0.01(-1.67%)
Apr 08, 2021 0.2904 0.3000 0.2900 0.3000 24,267 +0.01(+3.38%)
Apr 07, 2021 0.2902 0.2902 0.2902 0.2902 578 -0.01(-3.30%)
Apr 06, 2021 0.3000 0.3200 0.3000 0.3001 68,777 +0.01(+3.48%)
Apr 05, 2021 0.2900 0.3250 0.2900 0.2900 59,946 +0.00(+0.03%)
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.