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 (%)
Jul 30, 2021 0.5000 0.5435 0.5000 0.5435 9,160 +0.02(+3.52%)
Jul 29, 2021 0.5000 0.5250 0.5000 0.5250 2,987 +0.05(+9.38%)
Jul 28, 2021 0.5500 0.5500 0.4800 0.4800 10,230 -0.07(-12.73%)
Jul 27, 2021 0.5250 0.5500 0.4500 0.5500 24,011 +0.00(+0.00%)
Jul 26, 2021 0.4910 0.5500 0.4910 0.5500 32,354 +0.06(+12.02%)
Jul 23, 2021 0.5200 0.5500 0.4701 0.4910 80,191 +0.00(+0.20%)
Jul 22, 2021 0.4700 0.4900 0.4505 0.4900 39,382 -0.01(-2.00%)
Jul 21, 2021 0.4500 0.5400 0.4500 0.5000 114,171 +0.03(+5.26%)
Jul 20, 2021 0.4750 0.5200 0.4750 0.4750 8,406 +0.00(+0.00%)
Jul 19, 2021 0.4513 0.5000 0.4513 0.4750 8,305 +0.03(+7.95%)
Jul 16, 2021 0.4700 0.4949 0.4400 0.4400 15,658 -0.03(-6.40%)
Jul 15, 2021 0.4710 0.4825 0.4701 0.4701 5,306 -0.00(-0.19%)
Jul 14, 2021 0.4705 0.5000 0.4705 0.4710 7,758 -0.01(-1.09%)
Jul 13, 2021 0.4760 0.5300 0.4760 0.4762 23,188 -0.00(-0.06%)
Jul 12, 2021 0.4600 0.4900 0.4600 0.4765 32,865 +0.02(+4.73%)
Jul 09, 2021 0.4900 0.5300 0.4300 0.4550 127,830 -0.04(-8.98%)
Jul 08, 2021 0.5000 0.5000 0.4900 0.4999 4,832 -0.01(-1.98%)
Jul 07, 2021 0.4900 0.5100 0.4900 0.5100 12,923 +0.02(+3.87%)
Jul 06, 2021 0.5000 0.5049 0.4910 0.4910 8,904 -0.01(-1.80%)
Jul 02, 2021 0.5200 0.5200 0.4800 0.5000 27,993 +0.01(+2.04%)
Jul 01, 2021 0.5200 0.5200 0.4800 0.4900 78,581 -0.04(-6.68%)
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%)
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.