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

Eca Marcellus Trust I (OP: ECTM )

0.5307 -0.0043 (-0.80%)
Streaming Delayed Price Updated: 11:09 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 (%)
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.