Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eca Marcellus Trust I (OP: ECTM )

0.5043 +0.0133 (+2.71%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 31, 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 (%)
Mar 31, 2022 1.470 1.540 1.470 1.540 95,298 +0.08(+5.48%)
Mar 30, 2022 1.475 1.480 1.410 1.460 35,742 +0.03(+2.10%)
Mar 29, 2022 1.495 1.500 1.430 1.430 98,482 -0.06(-3.80%)
Mar 28, 2022 1.490 1.490 1.460 1.486 30,908 +0.03(+1.82%)
Mar 25, 2022 1.480 1.490 1.460 1.460 66,814 +0.02(+1.39%)
Mar 24, 2022 1.420 1.500 1.400 1.440 183,210 +0.06(+4.73%)
Mar 23, 2022 1.395 1.410 1.371 1.375 20,059 -0.00(-0.36%)
Mar 22, 2022 1.330 1.380 1.320 1.380 49,451 +0.04(+2.99%)
Mar 21, 2022 1.350 1.350 1.260 1.340 250,254 +0.00(+0.00%)
Mar 18, 2022 1.280 1.340 1.230 1.340 41,982 +0.06(+4.69%)
Mar 17, 2022 1.150 1.340 1.150 1.280 41,323 +0.09(+8.01%)
Mar 16, 2022 1.200 1.212 1.100 1.185 129,117 -0.03(-2.48%)
Mar 15, 2022 1.360 1.420 1.100 1.215 112,134 -0.21(-14.54%)
Mar 14, 2022 1.480 1.490 1.400 1.422 106,813 -0.04(-2.60%)
Mar 11, 2022 1.420 1.475 1.390 1.460 46,083 +0.06(+4.29%)
Mar 10, 2022 1.400 1.450 1.350 1.400 40,384 +0.01(+1.08%)
Mar 09, 2022 1.300 1.440 1.270 1.385 99,159 +0.10(+8.20%)
Mar 08, 2022 1.270 1.450 1.230 1.280 162,406 +0.06(+4.92%)
Mar 07, 2022 1.353 1.510 1.220 1.220 355,275 -0.06(-4.69%)
Mar 04, 2022 1.255 1.340 1.210 1.280 272,250 +0.11(+9.40%)
Mar 03, 2022 1.080 1.280 1.030 1.170 173,353 +0.14(+13.59%)
Mar 02, 2022 1.080 1.080 1.010 1.030 77,177 -0.03(-2.83%)
Mar 01, 2022 1.080 1.080 1.050 1.060 36,804 -0.02(-1.85%)
Feb 28, 2022 1.050 1.100 1.045 1.080 90,288 +0.08(+8.00%)
Feb 25, 2022 0.9850 1.030 1.000 1.000 14,995 +0.03(+3.09%)
Feb 24, 2022 0.9667 1.050 0.9370 0.9700 68,682 +0.00(+0.00%)
Feb 23, 2022 1.040 1.075 0.9200 0.9700 56,149 -0.07(-6.73%)
Feb 22, 2022 1.130 1.130 0.9880 1.040 91,706 -0.09(-7.96%)
Feb 18, 2022 1.130 0 +0.05(+4.63%)
Feb 17, 2022 1.190 1.250 1.000 1.080 172,760 -0.07(-6.09%)
Feb 16, 2022 1.080 1.150 1.080 1.150 83,988 +0.07(+6.48%)
Feb 15, 2022 1.080 1.100 1.050 1.080 59,201 +0.01(+1.12%)
Feb 14, 2022 1.050 1.100 1.030 1.068 159,212 +0.04(+3.69%)
Feb 11, 2022 1.080 1.090 1.010 1.030 101,978 -0.04(-3.74%)
Feb 10, 2022 1.050 1.090 1.005 1.070 125,623 +0.03(+2.88%)
Feb 09, 2022 1.000 1.050 0.9650 1.040 274,167 +0.12(+13.03%)
Feb 08, 2022 0.9835 1.000 0.9201 0.9201 33,998 -0.06(-6.11%)
Feb 07, 2022 1.000 1.000 0.9000 0.9800 37,859 -0.04(-3.59%)
Feb 04, 2022 0.9900 1.040 0.9800 1.016 18,813 +0.03(+2.68%)
Feb 03, 2022 1.020 0.9900 20,926 +0.00(+0.00%)
Feb 02, 2022 0.9350 1.040 0.9350 0.9900 88,179 +0.05(+5.11%)
Feb 01, 2022 0.9400 0.9500 0.8900 0.9419 33,757 +0.05(+6.13%)
Jan 31, 2022 0.8700 0.9000 0.8700 0.8875 43,123 +0.02(+2.01%)
Jan 28, 2022 0.8400 0.8799 0.8400 0.8700 10,500 +0.03(+3.57%)
Jan 27, 2022 0.8350 0.8400 0.8350 0.8400 13,279 -0.00(-0.36%)
Jan 26, 2022 0.8200 0.8549 0.8200 0.8430 35,915 +0.04(+5.37%)
Jan 25, 2022 0.7997 0.8350 0.7950 0.8000 23,959 +0.01(+0.84%)
Jan 24, 2022 0.7869 0.8000 0.7810 0.7933 28,670 +0.01(+1.57%)
Jan 21, 2022 0.7800 0.8198 0.7800 0.7810 25,604 +0.00(+0.13%)
Jan 20, 2022 0.7860 0.8300 0.7700 0.7800 19,047 -0.04(-4.74%)
Jan 19, 2022 0.8004 0.9000 0.7710 0.8188 11,969 +0.02(+2.35%)
Jan 18, 2022 0.7800 0.8001 0.7800 0.8000 14,714 +0.03(+3.76%)
Jan 14, 2022 0.7710 0 -0.03(-3.67%)
Jan 13, 2022 0.7800 0.8004 0.7700 0.8004 3,702 +0.01(+1.32%)
Jan 12, 2022 0.7698 0.7900 0.7301 0.7900 26,731 +0.05(+6.76%)
Jan 11, 2022 0.6800 0.7700 0.6800 0.7400 31,677 +0.05(+6.77%)
Jan 10, 2022 0.6999 0.7198 0.6802 0.6931 14,416 -0.03(-3.71%)
Jan 07, 2022 0.6800 0.7200 0.6800 0.7198 36,498 +0.04(+5.85%)
Jan 06, 2022 0.7200 0.7200 0.6403 0.6800 11,353 -0.04(-5.56%)
Jan 05, 2022 0.6988 0.7200 0.6800 0.7200 4,735 +0.08(+12.50%)
Jan 04, 2022 0.6998 0.6998 0.6300 0.6400 7,709 -0.01(-1.54%)
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.