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

Eca Marcellus Trust I (OP: ECTM )

0.5428 +0.0078 (+1.46%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 26, 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 (%)
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.