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 31, 2023 1.010 1.030 0.9800 1.020 129,552 +0.00(+0.20%)
Jul 28, 2023 1.020 1.020 1.010 1.018 85,674 +0.01(+0.79%)
Jul 27, 2023 1.010 1.020 0.9900 1.010 62,850 -0.02(-1.94%)
Jul 26, 2023 1.030 1.030 1.007 1.030 83,035 +0.00(+0.00%)
Jul 25, 2023 1.024 1.030 0.9603 1.030 36,473 +0.00(+0.00%)
Jul 24, 2023 1.000 1.030 0.9800 1.030 65,456 +0.01(+0.98%)
Jul 21, 2023 1.010 1.030 0.9770 1.020 45,016 +0.00(+0.31%)
Jul 20, 2023 1.030 1.030 1.011 1.017 23,433 +0.00(+0.03%)
Jul 19, 2023 1.000 1.024 1.000 1.016 29,514 -0.01(-1.31%)
Jul 18, 2023 1.038 1.060 0.9600 1.030 82,163 +0.01(+0.98%)
Jul 17, 2023 1.090 1.100 1.000 1.020 32,930 -0.07(-6.42%)
Jul 14, 2023 1.080 1.100 1.040 1.090 24,179 +0.02(+1.40%)
Jul 13, 2023 1.125 1.140 1.050 1.075 84,198 -0.05(-4.57%)
Jul 12, 2023 1.110 1.167 1.100 1.127 37,413 -0.00(-0.31%)
Jul 11, 2023 1.130 1.145 1.110 1.130 14,406 -0.02(-1.95%)
Jul 10, 2023 1.130 1.160 1.128 1.153 13,165 +0.05(+4.77%)
Jul 07, 2023 1.130 1.170 1.100 1.100 46,165 -0.04(-3.76%)
Jul 06, 2023 1.170 1.170 1.130 1.143 12,271 -0.03(-2.31%)
Jul 05, 2023 1.150 1.180 1.150 1.170 25,067 +0.02(+1.74%)
Jul 03, 2023 1.153 1.160 1.150 1.150 1,972 -0.01(-0.65%)
Jun 30, 2023 1.135 1.160 1.130 1.157 8,828 +0.03(+2.43%)
Jun 29, 2023 1.150 1.150 1.130 1.130 10,501 -0.01(-1.14%)
Jun 28, 2023 1.130 1.143 1.130 1.143 3,358 +0.01(+1.15%)
Jun 27, 2023 1.123 1.130 1.110 1.130 14,170 +0.00(+0.44%)
Jun 26, 2023 1.100 1.130 1.100 1.125 9,010 -0.00(-0.44%)
Jun 23, 2023 1.200 1.200 1.100 1.130 12,344 +0.02(+1.80%)
Jun 22, 2023 1.200 1.210 1.105 1.110 24,768 -0.11(-8.75%)
Jun 21, 2023 1.124 1.250 1.120 1.216 38,029 +0.10(+8.58%)
Jun 20, 2023 1.100 1.130 1.100 1.120 12,875 -0.01(-0.85%)
Jun 16, 2023 1.153 1.153 1.100 1.130 13,332 -0.01(-0.88%)
Jun 15, 2023 1.143 1.160 1.110 1.140 12,706 -0.21(-15.56%)
May 08, 2023 1.395 1.420 1.350 1.350 16,581 +0.03(+2.27%)
May 05, 2023 1.396 1.396 1.305 1.320 15,455 +0.02(+1.54%)
May 04, 2023 1.370 1.410 1.290 1.300 35,647 -0.02(-1.52%)
May 03, 2023 1.400 1.410 1.315 1.320 238,892 -0.08(-5.71%)
May 02, 2023 1.430 1.430 1.390 1.400 10,940 -0.04(-2.78%)
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.