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

Eca Marcellus Trust (OP: ECTM )

0.4400 +0.0050 (+1.15%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 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 (%)
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%)
Dec 01, 2023 0.4940 0.4940 0.4675 0.4800 40,509 -0.00(-0.02%)
Nov 30, 2023 0.5200 0.5200 0.4800 0.4801 4,772 -0.02(-3.98%)
Nov 29, 2023 0.5101 0.5313 0.4800 0.5000 66,709 -0.02(-3.85%)
Nov 28, 2023 0.5200 0.5400 0.5200 0.5200 6,113 +0.00(+0.00%)
Nov 27, 2023 0.5500 0.5575 0.5136 0.5200 54,447 -0.03(-5.47%)
Nov 24, 2023 0.5800 0.5800 0.5501 0.5501 1,430 -0.03(-5.56%)
Nov 22, 2023 0.5700 0.5825 0.5488 0.5825 33,922 +0.01(+1.57%)
Nov 21, 2023 0.5710 0.5800 0.5700 0.5735 18,746 -0.01(-1.12%)
Nov 20, 2023 0.5833 0.5895 0.5800 0.5800 8,154 -0.01(-1.13%)
Nov 17, 2023 0.5900 0.5900 0.5800 0.5866 36,634 -0.01(-2.20%)
Nov 16, 2023 0.5805 0.5998 0.5800 0.5998 15,074 +0.02(+3.25%)
Nov 15, 2023 0.5900 0.5901 0.5800 0.5809 6,487 -0.02(-3.18%)
Nov 14, 2023 0.6000 0.6000 0.5800 0.6000 37,675 +0.02(+3.31%)
Nov 13, 2023 0.6100 0.6100 0.5704 0.5808 4,948 +0.00(+0.17%)
Nov 10, 2023 0.5900 0.5900 0.5700 0.5798 14,791 -0.03(-5.46%)
Nov 09, 2023 0.6069 0.6300 0.6069 0.6133 31,245 +0.01(+2.17%)
Nov 08, 2023 0.5820 0.6100 0.5820 0.6003 9,018 -0.01(-1.51%)
Nov 07, 2023 0.5868 0.6095 0.5868 0.6095 23,094 +0.03(+4.73%)
Nov 06, 2023 0.5820 0.6095 0.5820 0.5820 40,551 -0.01(-1.24%)
Nov 03, 2023 0.6000 0.6100 0.5810 0.5893 40,768 -0.02(-3.39%)
Nov 02, 2023 0.6100 0.6200 0.6000 0.6100 21,756 +0.00(+0.00%)
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.