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

Eca Marcellus Trust (OP: ECTM )

0.4832 +0.0233 (+5.07%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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 (%)
May 31, 2023 1.260 1.290 1.240 1.250 18,972 +0.00(+0.00%)
May 30, 2023 1.270 1.280 1.155 1.250 28,165 +0.05(+4.17%)
May 26, 2023 1.230 1.250 1.150 1.200 42,865 -0.06(-4.76%)
May 25, 2023 1.302 1.302 1.230 1.260 6,152 -0.06(-4.55%)
May 24, 2023 1.200 1.320 1.200 1.320 16,970 +0.02(+1.54%)
May 23, 2023 1.300 1.340 1.290 1.300 33,466 -0.04(-2.99%)
May 22, 2023 1.367 1.370 1.340 1.340 12,153 -0.02(-1.65%)
May 19, 2023 1.335 1.370 1.300 1.363 23,550 +0.00(+0.11%)
May 18, 2023 1.370 1.380 1.350 1.361 15,310 +0.01(+0.81%)
May 17, 2023 1.353 1.353 1.320 1.350 27,859 -0.01(-0.74%)
May 16, 2023 1.340 1.380 1.320 1.360 12,722 +0.02(+1.49%)
May 15, 2023 1.380 1.380 1.230 1.340 38,258 -0.02(-1.47%)
May 12, 2023 1.400 1.400 1.300 1.360 42,150 -0.06(-4.23%)
May 11, 2023 1.390 1.480 1.390 1.420 53,559 -0.03(-2.07%)
May 10, 2023 1.470 1.470 1.415 1.450 19,251 +0.04(+2.65%)
May 09, 2023 1.330 1.450 1.300 1.413 32,266 +0.06(+4.63%)
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%)
May 01, 2023 1.440 1.470 1.416 1.440 10,691 +0.00(+0.00%)
Apr 28, 2023 1.420 1.450 1.410 1.440 58,975 +0.02(+1.77%)
Apr 27, 2023 1.390 1.420 1.380 1.415 23,430 -0.00(-0.35%)
Apr 26, 2023 1.427 1.450 1.380 1.420 27,717 +0.01(+0.71%)
Apr 25, 2023 1.433 1.470 1.380 1.410 23,191 -0.06(-4.08%)
Apr 24, 2023 1.433 1.470 1.430 1.470 15,856 +0.04(+2.80%)
Apr 21, 2023 1.430 1.430 1.420 1.430 5,498 -0.02(-1.38%)
Apr 20, 2023 1.433 1.460 1.423 1.450 24,537 +0.05(+3.57%)
Apr 19, 2023 1.410 1.450 1.400 1.400 91,382 -0.05(-3.51%)
Apr 18, 2023 1.470 1.470 1.430 1.451 40,749 -0.02(-1.29%)
Apr 17, 2023 1.450 1.470 1.430 1.470 16,363 +0.03(+2.26%)
Apr 14, 2023 1.430 1.450 1.357 1.438 15,131 +0.04(+2.68%)
Apr 13, 2023 1.400 1.480 1.400 1.400 26,114 -0.04(-2.78%)
Apr 12, 2023 1.403 1.440 1.400 1.440 7,794 +0.02(+1.41%)
Apr 11, 2023 1.320 1.420 1.310 1.420 69,137 +0.09(+7.17%)
Apr 10, 2023 1.370 1.380 1.320 1.325 32,734 -0.05(-3.46%)
Apr 06, 2023 1.340 1.420 1.325 1.373 50,793 +0.05(+3.98%)
Apr 05, 2023 1.270 1.320 1.270 1.320 17,557 +0.04(+3.13%)
Apr 04, 2023 1.270 1.290 1.260 1.280 19,389 +0.01(+0.79%)
Apr 03, 2023 1.280 1.300 1.220 1.270 76,310 -0.05(-3.79%)
Mar 31, 2023 1.260 1.330 1.210 1.320 59,941 +0.06(+5.05%)
Mar 30, 2023 1.350 1.350 1.250 1.256 68,689 -0.04(-3.35%)
Mar 29, 2023 1.300 1.340 1.290 1.300 71,871 -0.03(-2.26%)
Mar 28, 2023 1.320 1.360 1.310 1.330 17,967 -0.01(-0.75%)
Mar 27, 2023 1.410 1.410 1.320 1.340 29,059 -0.04(-2.90%)
Mar 24, 2023 1.370 1.450 1.370 1.380 11,068 +0.00(+0.00%)
Mar 23, 2023 1.400 1.480 1.350 1.380 32,705 -0.03(-1.88%)
Mar 22, 2023 1.400 1.490 1.400 1.407 13,287 -0.04(-3.00%)
Mar 21, 2023 1.270 1.450 1.270 1.450 44,846 +0.06(+4.32%)
Mar 20, 2023 1.300 1.390 1.270 1.390 34,904 +0.01(+0.72%)
Mar 17, 2023 1.330 1.410 1.330 1.380 19,103 -0.03(-2.13%)
Mar 16, 2023 1.310 1.430 1.250 1.410 43,470 +0.10(+7.84%)
Mar 15, 2023 1.288 1.370 1.240 1.308 106,992 +0.01(+0.85%)
Mar 14, 2023 1.340 1.370 1.280 1.296 53,529 -0.03(-2.15%)
Mar 13, 2023 1.345 1.410 1.325 1.325 18,788 -0.08(-6.03%)
Mar 10, 2023 1.345 1.410 1.345 1.410 20,109 +0.06(+4.44%)
Mar 09, 2023 1.460 1.470 1.320 1.350 71,857 -0.12(-8.16%)
Mar 08, 2023 1.490 1.500 1.427 1.470 54,417 -0.03(-2.00%)
Mar 07, 2023 1.507 1.507 1.480 1.500 9,977 +0.02(+1.35%)
Mar 06, 2023 1.550 1.550 1.480 1.480 36,069 -0.07(-4.52%)
Mar 03, 2023 1.480 1.580 1.470 1.550 39,376 +0.07(+4.73%)
Mar 02, 2023 1.580 1.590 1.460 1.480 30,447 -0.07(-4.52%)
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.