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 28, 2021 0.4100 0.4600 0.4100 0.4200 31,485 -0.04(-8.70%)
May 27, 2021 0.4000 0.4600 0.4000 0.4600 39,357 +0.00(+0.00%)
May 26, 2021 0.4600 0.4600 0.4300 0.4600 56,434 +0.04(+9.52%)
May 25, 2021 0.4600 0.4600 0.4200 0.4200 68,142 -0.04(-8.70%)
May 24, 2021 0.4930 0.4930 0.4400 0.4600 109,822 -0.04(-8.00%)
May 21, 2021 0.3945 0.5000 0.3945 0.5000 44,512 +0.08(+19.05%)
May 20, 2021 0.4700 0.5000 0.4000 0.4200 16,523 -0.03(-6.67%)
May 19, 2021 0.4410 0.4800 0.4200 0.4500 22,828 -0.03(-6.25%)
May 18, 2021 0.4800 0.4930 0.4800 0.4800 43,261 +0.02(+4.99%)
May 17, 2021 0.4075 0.4573 0.4075 0.4572 15,153 +0.02(+5.71%)
May 14, 2021 0.4300 0.4600 0.4051 0.4325 29,076 -0.02(-5.36%)
May 13, 2021 0.4210 0.4598 0.4200 0.4570 20,658 +0.01(+1.56%)
May 12, 2021 0.3900 0.5000 0.3900 0.4500 178,222 +0.08(+20.00%)
May 11, 2021 0.3825 0.3825 0.3750 0.3750 7,359 -0.01(-3.82%)
May 10, 2021 0.3650 0.4000 0.3450 0.3899 33,100 +0.04(+13.01%)
May 07, 2021 0.3518 0.3605 0.3450 0.3450 9,111 -0.02(-4.17%)
May 06, 2021 0.3410 0.3600 0.3400 0.3600 110,636 +0.02(+5.57%)
May 05, 2021 0.3400 0.3410 0.3301 0.3410 8,458 +0.00(+0.29%)
May 04, 2021 0.3302 0.3400 0.3300 0.3400 3,228 -0.02(-5.56%)
May 03, 2021 0.3400 0.3600 0.3300 0.3600 6,035 +0.03(+9.02%)
Apr 30, 2021 0.3300 0.3302 0.3300 0.3302 7,000 +0.00(+0.06%)
Apr 29, 2021 0.3500 0.3599 0.3300 0.3300 25,901 -0.01(-2.97%)
Apr 28, 2021 0.3300 0.3401 0.3300 0.3401 301 +0.01(+3.85%)
Apr 27, 2021 0.3275 0.3500 0.3275 0.3275 131,769 +0.00(+0.00%)
Apr 26, 2021 0.3188 0.3275 0.3188 0.3275 83,076 +0.02(+5.65%)
Apr 23, 2021 0.3050 0.3200 0.3050 0.3100 42,100 +0.01(+3.33%)
Apr 22, 2021 0.2800 0.3050 0.2800 0.3000 26,418 +0.01(+3.45%)
Apr 21, 2021 0.2800 0.3000 0.2800 0.2900 20,205 +0.00(+0.00%)
Apr 20, 2021 0.2902 0.3006 0.2800 0.2900 22,635 +0.00(+0.00%)
Apr 19, 2021 0.2900 0.3050 0.2900 0.2900 7,430 -0.00(-0.03%)
Apr 16, 2021 0.2901 0.3075 0.2900 0.2901 12,500 -0.02(-5.66%)
Apr 15, 2021 0.3000 0.3113 0.3000 0.3075 9,553 +0.02(+6.03%)
Apr 14, 2021 0.2900 0.2900 0.2800 0.2900 13,906 +0.00(+0.00%)
Apr 13, 2021 0.2700 0.2950 0.2700 0.2900 7,400 +0.01(+2.65%)
Apr 12, 2021 0.2900 0.3075 0.2825 0.2825 42,022 -0.01(-4.24%)
Apr 09, 2021 0.3000 0.3000 0.2901 0.2950 2,600 -0.01(-1.67%)
Apr 08, 2021 0.2904 0.3000 0.2900 0.3000 24,267 +0.01(+3.38%)
Apr 07, 2021 0.2902 0.2902 0.2902 0.2902 578 -0.01(-3.30%)
Apr 06, 2021 0.3000 0.3200 0.3000 0.3001 68,777 +0.01(+3.48%)
Apr 05, 2021 0.2900 0.3250 0.2900 0.2900 59,946 +0.00(+0.03%)
Apr 01, 2021 0.2800 0.2899 0.2700 0.2899 25,700 +0.01(+3.54%)
Mar 31, 2021 0.2800 0.2800 0.2800 0.2800 22,054 -0.01(-3.51%)
Mar 30, 2021 0.2802 0.3076 0.2800 0.2902 31,315 +0.01(+1.82%)
Mar 29, 2021 0.3000 0.3000 0.2800 0.2850 19,166 -0.01(-1.72%)
Mar 26, 2021 0.2900 0.2950 0.2900 0.2900 13,200 +0.00(+0.00%)
Mar 25, 2021 0.2900 0.2950 0.2900 0.2900 14,374 -0.01(-1.69%)
Mar 24, 2021 0.2900 0.2950 0.2900 0.2950 3,994 +0.00(+0.00%)
Mar 23, 2021 0.2969 0.2969 0.2950 0.2950 1,444 +0.00(+1.37%)
Mar 22, 2021 0.3010 0.3010 0.2910 0.2910 26,007 +0.00(+0.00%)
Mar 19, 2021 0.2911 0.3250 0.2910 0.2910 12,300 -0.00(-0.61%)
Mar 18, 2021 0.2955 0.2969 0.2910 0.2928 3,472 -0.01(-2.40%)
Mar 17, 2021 0.3000 0.3000 0.2900 0.3000 43,157 +0.00(+0.91%)
Mar 16, 2021 0.2900 0.2973 0.2900 0.2973 4,645 +0.00(+0.44%)
Mar 15, 2021 0.2947 0.3000 0.2900 0.2960 35,923 -0.00(-1.33%)
Mar 12, 2021 0.2966 0.3000 0.2940 0.3000 23,600 +0.00(+0.70%)
Mar 11, 2021 0.3350 0.3350 0.2937 0.2979 6,662 +0.00(+0.98%)
Mar 10, 2021 0.3275 0.3375 0.2950 0.2950 44,243 -0.04(-11.94%)
Mar 09, 2021 0.3200 0.3388 0.3200 0.3350 57,229 +0.02(+4.69%)
Mar 08, 2021 0.3388 0.3500 0.3000 0.3200 15,546 +0.02(+6.63%)
Mar 05, 2021 0.3000 0.3499 0.3000 0.3001 8,200 +0.00(+0.03%)
Mar 04, 2021 0.3275 0.3275 0.3000 0.3000 5,932 -0.01(-3.23%)
Mar 03, 2021 0.3000 0.3105 0.3000 0.3100 21,589 +0.01(+3.33%)
Mar 02, 2021 0.3240 0.3357 0.3000 0.3000 25,669 -0.01(-3.23%)
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.