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 (%)
Sep 30, 2021 0.7200 0.7200 0.7000 0.7000 32,092 -0.01(-0.99%)
Sep 29, 2021 0.6802 0.7200 0.6800 0.7070 21,384 +0.00(+0.64%)
Sep 28, 2021 0.7100 0.7100 0.6800 0.7025 20,607 -0.01(-1.06%)
Sep 27, 2021 0.6920 0.7150 0.6900 0.7100 17,178 +0.02(+2.45%)
Sep 24, 2021 0.7100 0.7100 0.6700 0.6930 107,834 -0.01(-1.00%)
Sep 23, 2021 0.6899 0.7100 0.6650 0.7000 50,153 +0.03(+5.25%)
Sep 22, 2021 0.6600 0.7000 0.6500 0.6651 8,645 +0.01(+0.77%)
Sep 21, 2021 0.6600 0.6600 0.6408 0.6600 24,678 +0.02(+3.13%)
Sep 20, 2021 0.6540 0.6600 0.6000 0.6400 116,826 -0.05(-7.25%)
Sep 17, 2021 0.7000 0.7000 0.6602 0.6900 5,031 +0.04(+6.10%)
Sep 16, 2021 0.6490 0.7000 0.6490 0.6503 45,017 +0.01(+2.01%)
Sep 15, 2021 0.6101 0.6500 0.6101 0.6375 58,371 +0.04(+6.25%)
Sep 14, 2021 0.6000 0.6400 0.6000 0.6000 17,658 +0.01(+1.51%)
Sep 13, 2021 0.6300 0.6400 0.5911 0.5911 14,185 -0.01(-1.48%)
Sep 10, 2021 0.5900 0.6400 0.5900 0.6000 68,472 +0.03(+5.26%)
Sep 09, 2021 0.5650 0.5700 0.5600 0.5700 7,466 +0.01(+1.79%)
Sep 08, 2021 0.5400 0.5655 0.5400 0.5600 11,908 +0.03(+5.46%)
Sep 07, 2021 0.5358 0.5500 0.5310 0.5310 10,228 -0.01(-1.21%)
Sep 03, 2021 0.5350 0.5800 0.5150 0.5375 91,514 -0.02(-3.97%)
Sep 02, 2021 0.5450 0.5597 0.5000 0.5597 87,192 -0.00(-0.05%)
Sep 01, 2021 0.5325 0.5600 0.5200 0.5600 92,413 +0.02(+2.75%)
Aug 31, 2021 0.5500 0.5600 0.5000 0.5450 66,333 -0.01(-0.91%)
Aug 30, 2021 0.4900 0.5500 0.4900 0.5500 118,292 +0.05(+10.00%)
Aug 27, 2021 0.5000 0.5000 0.4950 0.5000 47,208 +0.01(+1.01%)
Aug 26, 2021 0.4875 0.5000 0.4751 0.4950 45,076 +0.01(+1.54%)
Aug 25, 2021 0.4998 0.4998 0.4875 0.4875 615 -0.01(-2.46%)
Aug 24, 2021 0.4815 0.4998 0.4815 0.4998 20,325 +0.02(+4.13%)
Aug 23, 2021 0.4750 0.4850 0.4750 0.4800 31,906 +0.03(+6.62%)
Aug 20, 2021 0.4604 0.4800 0.4502 0.4502 12,266 -0.01(-3.14%)
Aug 19, 2021 0.4681 0.4798 0.4060 0.4648 15,461 +0.01(+3.20%)
Aug 18, 2021 0.4830 0.4900 0.4504 0.4504 44,199 -0.03(-6.17%)
Aug 17, 2021 0.4830 0.4900 0.4702 0.4800 144,821 +0.01(+1.80%)
Aug 16, 2021 0.4851 0.4900 0.4701 0.4715 44,402 -0.01(-2.78%)
Aug 13, 2021 0.4800 0.4850 0.4800 0.4850 19,935 +0.00(+0.00%)
Aug 12, 2021 0.4800 0.5600 0.4800 0.4850 32,045 -0.02(-3.00%)
Aug 11, 2021 0.5125 0.5200 0.4800 0.5000 88,015 -0.01(-2.34%)
Aug 10, 2021 0.5255 0.5399 0.5110 0.5120 2,333 -0.03(-5.19%)
Aug 09, 2021 0.5100 0.5475 0.5100 0.5400 39,011 +0.01(+0.93%)
Aug 06, 2021 0.5150 0.5600 0.5100 0.5350 64,055 +0.02(+2.88%)
Aug 05, 2021 0.5500 0.5500 0.4802 0.5200 70,194 -0.01(-1.89%)
Aug 04, 2021 0.5300 0.5300 0.5300 0.5300 1,670 -0.02(-3.64%)
Aug 03, 2021 0.5300 0.5500 0.5300 0.5500 23,808 +0.02(+3.73%)
Aug 02, 2021 0.5500 0.5500 0.5300 0.5302 37,783 -0.01(-2.45%)
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%)
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.