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 (%)
Sep 29, 2023 0.8000 0.8000 0.7510 0.7670 33,212 -0.03(-4.13%)
Sep 28, 2023 0.7701 0.8000 0.7700 0.8000 7,843 +0.03(+3.90%)
Sep 27, 2023 0.7697 0.7702 0.7505 0.7700 13,115 +0.02(+2.00%)
Sep 26, 2023 0.7549 0.7697 0.7500 0.7549 15,455 -0.01(-1.92%)
Sep 25, 2023 0.7300 0.7697 0.7697 0.7697 5,216 +0.01(+1.28%)
Sep 22, 2023 0.7565 0.7600 0.7500 0.7600 14,531 +0.01(+1.33%)
Sep 21, 2023 0.7501 0.7588 0.7500 0.7500 3,074 +0.00(+0.00%)
Sep 20, 2023 0.7633 0.7633 0.7400 0.7500 99,840 -0.02(-2.60%)
Sep 19, 2023 0.7450 0.7702 0.7450 0.7700 14,417 +0.01(+1.32%)
Sep 18, 2023 0.7498 0.7900 0.7498 0.7600 44,465 +0.01(+1.82%)
Sep 15, 2023 0.7365 0.7500 0.7301 0.7464 43,690 +0.01(+1.54%)
Sep 14, 2023 0.7270 0.7500 0.7270 0.7351 42,346 +0.01(+0.70%)
Sep 13, 2023 0.7050 0.7300 0.7050 0.7300 125,990 +0.00(+0.50%)
Sep 12, 2023 0.7200 0.7298 0.7200 0.7264 14,540 +0.01(+1.24%)
Sep 11, 2023 0.7348 0.7348 0.7175 0.7175 11,624 -0.01(-2.01%)
Sep 08, 2023 0.7053 0.7322 0.7053 0.7322 33,766 +0.03(+3.65%)
Sep 07, 2023 0.7100 0.7326 0.7006 0.7064 15,963 -0.02(-3.21%)
Sep 06, 2023 0.7200 0.7397 0.7005 0.7298 10,254 +0.03(+4.26%)
Sep 05, 2023 0.7000 0.7300 0.7000 0.7000 28,411 -0.02(-2.44%)
Sep 01, 2023 0.7300 0.7400 0.7000 0.7175 33,083 +0.01(+1.06%)
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%)
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.