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 (%)
Feb 29, 2024 0.4297 0.4297 0.4201 0.4297 17,370 +0.01(+1.58%)
Feb 28, 2024 0.4229 0.4297 0.4201 0.4230 38,173 +0.01(+3.17%)
Feb 27, 2024 0.4219 0.4297 0.4100 0.4100 7,397 -0.00(-0.97%)
Feb 26, 2024 0.4199 0.4273 0.4100 0.4140 27,826 -0.01(-1.38%)
Feb 23, 2024 0.4100 0.4297 0.4100 0.4198 28,320 -0.01(-2.30%)
Feb 22, 2024 0.4675 0.4800 0.3950 0.4297 43,853 -0.03(-6.59%)
Feb 21, 2024 0.4900 0.4900 0.4560 0.4600 27,551 -0.02(-4.17%)
Feb 20, 2024 0.5300 0.5400 0.4800 0.4800 64,763 -0.03(-5.88%)
Feb 16, 2024 0.5500 0.5500 0.5035 0.5100 41,559 +0.00(+0.08%)
Feb 15, 2024 0.4800 0.5100 0.4800 0.5096 51,597 +0.03(+6.17%)
Feb 14, 2024 0.5000 0.5000 0.4500 0.4800 15,812 +0.03(+6.79%)
Feb 13, 2024 0.4000 0.4495 0.4000 0.4495 61,888 +0.06(+15.26%)
Feb 12, 2024 0.3720 0.4000 0.3720 0.3900 45,701 +0.01(+2.63%)
Feb 09, 2024 0.3810 0.3900 0.3750 0.3800 14,312 -0.01(-3.31%)
Feb 08, 2024 0.4000 0.4000 0.3800 0.3930 14,275 -0.01(-2.96%)
Feb 07, 2024 0.4100 0.4100 0.3850 0.4050 41,295 -0.00(-1.22%)
Feb 06, 2024 0.4100 0.4569 0.4100 0.4100 8,042 -0.01(-2.77%)
Feb 05, 2024 0.4250 0.4250 0.4005 0.4217 1,168 -0.01(-3.10%)
Feb 02, 2024 0.4549 0.4550 0.4352 0.4352 4,212 +0.01(+3.55%)
Feb 01, 2024 0.4056 0.4203 0.4056 0.4203 4,041 +0.02(+4.94%)
Jan 31, 2024 0.4005 0.4150 0.4005 0.4005 4,550 +0.00(+0.00%)
Jan 30, 2024 0.4056 0.4150 0.4005 0.4005 6,583 -0.01(-2.81%)
Jan 29, 2024 0.4053 0.4140 0.4005 0.4121 15,223 +0.01(+1.98%)
Jan 26, 2024 0.4010 0.4248 0.4010 0.4041 43,817 +0.00(+0.77%)
Jan 25, 2024 0.4028 0.4150 0.3905 0.4010 5,891 -0.01(-3.37%)
Jan 24, 2024 0.4200 0.4397 0.4010 0.4150 10,904 -0.01(-2.81%)
Jan 23, 2024 0.4265 0.4298 0.4265 0.4270 7,218 +0.00(+0.00%)
Jan 22, 2024 0.4600 0.4800 0.4200 0.4270 90,315 -0.08(-16.27%)
Jan 19, 2024 0.5179 0.5300 0.5100 0.5100 3,200 -0.07(-11.78%)
Jan 18, 2024 0.4564 0.5795 0.4564 0.5781 25,012 +0.08(+15.67%)
Jan 17, 2024 0.4722 0.5200 0.4690 0.4998 17,894 +0.04(+9.56%)
Jan 16, 2024 0.4680 0.5280 0.4562 0.4562 9,058 -0.03(-5.80%)
Jan 12, 2024 0.4851 0.5200 0.4843 0.4843 19,543 -0.00(-0.16%)
Jan 11, 2024 0.4895 0.4895 0.4515 0.4851 13,000 -0.01(-2.92%)
Jan 10, 2024 0.4999 0.5000 0.4220 0.4997 51,659 +0.00(+0.64%)
Jan 09, 2024 0.4874 0.4999 0.4874 0.4965 20,290 -0.00(-0.70%)
Jan 08, 2024 0.5403 0.5403 0.5000 0.5000 12,636 -0.04(-7.83%)
Jan 05, 2024 0.5100 0.5425 0.5100 0.5425 5,769 +0.03(+5.34%)
Jan 04, 2024 0.4998 0.5500 0.4500 0.5150 33,119 +0.03(+5.14%)
Jan 03, 2024 0.4402 0.5000 0.4400 0.4898 21,278 +0.03(+7.65%)
Jan 02, 2024 0.4200 0.4700 0.4200 0.4550 3,476 +0.02(+3.41%)
Dec 29, 2023 0.3900 0.4400 0.3899 0.4400 28,207 +0.05(+12.91%)
Dec 28, 2023 0.3924 0.4097 0.3600 0.3897 61,540 -0.01(-2.82%)
Dec 27, 2023 0.4097 0.4097 0.3740 0.4010 18,185 -0.01(-2.12%)
Dec 26, 2023 0.3850 0.4100 0.3745 0.4097 16,819 +0.02(+6.42%)
Dec 22, 2023 0.4166 0.4418 0.3510 0.3850 122,253 -0.02(-3.75%)
Dec 21, 2023 0.4000 0.4900 0.3608 0.4000 48,261 +0.02(+4.30%)
Dec 20, 2023 0.3900 0.3998 0.3700 0.3835 32,690 +0.00(+0.79%)
Dec 19, 2023 0.4200 0.4325 0.3600 0.3805 20,073 -0.04(-9.36%)
Dec 18, 2023 0.4050 0.4200 0.3600 0.4198 48,053 +0.04(+10.47%)
Dec 15, 2023 0.3740 0.3800 0.3500 0.3800 17,270 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.3800 0.3400 0.3800 121,277 +0.00(+0.00%)
Dec 13, 2023 0.3850 0.3850 0.3775 0.3800 16,047 +0.00(+0.03%)
Dec 12, 2023 0.3550 0.3850 0.3550 0.3799 23,125 +0.02(+4.80%)
Dec 11, 2023 0.3750 0.3750 0.3535 0.3625 94,496 -0.02(-4.61%)
Dec 08, 2023 0.3810 0.3850 0.3750 0.3800 14,444 -0.01(-2.56%)
Dec 07, 2023 0.4170 0.4170 0.3810 0.3900 73,792 -0.02(-4.88%)
Dec 06, 2023 0.4202 0.4400 0.4001 0.4100 57,291 -0.02(-4.00%)
Dec 05, 2023 0.4700 0.4700 0.4201 0.4271 84,078 -0.05(-10.98%)
Dec 04, 2023 0.4600 0.4800 0.4500 0.4798 25,399 -0.00(-0.04%)
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.