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

Eca Marcellus Trust I (OP: ECTM )

0.5042 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 3, 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 (%)
Aug 31, 2023 0.7050 0.7300 0.7050 0.7100 24,155 -0.02(-2.74%)
Aug 30, 2023 0.7000 0.7300 0.7000 0.7300 37,501 -0.01(-1.32%)
Aug 29, 2023 0.7200 0.7497 0.7100 0.7398 9,129 -0.00(-0.03%)
Aug 28, 2023 0.7500 0.7500 0.6710 0.7400 51,269 +0.01(+0.68%)
Aug 25, 2023 0.7499 0.7499 0.6900 0.7350 178,300 +0.02(+2.08%)
Aug 24, 2023 0.7599 0.7600 0.7200 0.7200 11,399 +0.02(+2.49%)
Aug 23, 2023 0.7331 0.7650 0.7000 0.7025 58,224 -0.07(-8.77%)
Aug 22, 2023 0.8100 0.8100 0.7700 0.7700 16,297 -0.04(-4.64%)
Aug 21, 2023 0.7800 0.8298 0.7700 0.8075 20,321 +0.04(+4.87%)
Aug 18, 2023 0.8500 0.8606 0.7700 0.7700 33,436 -0.09(-10.28%)
Aug 17, 2023 0.8500 0.8697 0.8500 0.8582 60,116 -0.01(-0.79%)
Aug 16, 2023 0.9000 0.9000 0.7300 0.8650 107,081 -0.05(-4.95%)
Aug 15, 2023 1.000 1.000 0.8000 0.9100 158,098 -0.11(-11.00%)
Aug 14, 2023 1.030 1.030 1.000 1.022 32,475 -0.01(-0.73%)
Aug 11, 2023 1.015 1.030 1.000 1.030 32,375 +0.01(+0.98%)
Aug 10, 2023 1.000 1.030 0.9900 1.020 22,559 +0.03(+3.03%)
Aug 09, 2023 0.9900 1.030 0.9800 0.9900 38,587 -0.01(-1.00%)
Aug 08, 2023 1.000 1.000 0.9800 1.000 17,245 +0.00(+0.00%)
Aug 07, 2023 0.9800 1.000 0.9800 1.000 21,934 +0.02(+1.88%)
Aug 04, 2023 1.020 1.020 0.9813 0.9815 58,324 -0.03(-2.82%)
Aug 03, 2023 1.010 1.010 0.9700 1.010 23,439 -0.01(-0.98%)
Aug 02, 2023 1.020 1.020 0.9700 1.020 18,759 +0.00(+0.00%)
Aug 01, 2023 1.070 1.070 0.9700 1.020 37,571 +0.00(+0.00%)
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 +0.04(+3.64%)
Jun 14, 2023 1.110 1.200 1.100 1.100 30,987 -0.01(-0.61%)
Jun 13, 2023 1.100 1.140 1.100 1.107 40,315 +0.01(+0.62%)
Jun 12, 2023 1.150 1.150 1.100 1.100 22,804 -0.03(-3.08%)
Jun 09, 2023 1.140 1.140 1.120 1.135 14,122 +0.00(+0.00%)
Jun 08, 2023 1.140 1.150 1.130 1.135 13,049 -0.01(-1.30%)
Jun 07, 2023 1.170 1.170 1.130 1.150 10,970 +0.02(+1.55%)
Jun 06, 2023 1.190 1.210 1.120 1.133 60,207 -0.11(-8.67%)
Jun 05, 2023 1.220 1.240 1.180 1.240 37,697 +0.04(+3.33%)
Jun 02, 2023 1.220 1.250 1.200 1.200 27,744 -0.03(-2.44%)
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.