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

Eca Marcellus Trust I (OP: ECTM )

0.4590 +0.0040 (+0.88%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.4597 0.4600 0.4310 0.4590 30,873 +0.00(+0.88%)
Nov 26, 2024 0.4600 0.4600 0.4382 0.4550 8,060 +0.00(+0.69%)
Nov 25, 2024 0.4697 0.4697 0.4301 0.4519 7,052 -0.01(-1.70%)
Nov 22, 2024 0.4697 0.4697 0.4251 0.4597 7,485 -0.01(-2.13%)
Nov 21, 2024 0.4247 0.4697 0.4150 0.4697 35,397 +0.01(+2.67%)
Nov 20, 2024 0.4697 0.4697 0.4210 0.4575 18,610 +0.05(+11.04%)
Nov 19, 2024 0.4700 0.4700 0.4110 0.4120 28,302 -0.02(-3.63%)
Nov 18, 2024 0.4300 0.4300 0.4230 0.4275 14,188 -0.00(-0.58%)
Nov 15, 2024 0.4397 0.4397 0.4272 0.4300 13,568 +0.00(+0.00%)
Nov 14, 2024 0.4297 0.4400 0.4297 0.4300 29,140 -0.01(-2.27%)
Nov 13, 2024 0.4690 0.4790 0.4100 0.4400 52,324 -0.03(-6.26%)
Nov 12, 2024 0.4800 0.4946 0.4610 0.4694 8,687 -0.00(-0.13%)
Nov 11, 2024 0.4970 0.4970 0.4501 0.4700 28,135 +0.02(+4.51%)
Nov 08, 2024 0.4401 0.4497 0.4400 0.4497 1,100 +0.01(+2.16%)
Nov 07, 2024 0.4424 0.4497 0.4301 0.4402 5,160 +0.01(+2.35%)
Nov 06, 2024 0.4400 0.4500 0.4301 0.4301 60,962 -0.01(-2.01%)
Nov 05, 2024 0.4351 0.4389 0.4351 0.4389 2,100 -0.00(-0.48%)
Nov 04, 2024 0.4510 0.4600 0.4351 0.4410 48,548 -0.02(-3.67%)
Nov 01, 2024 0.4578 0.4578 0.4555 0.4578 2,150 +0.01(+1.51%)
Oct 31, 2024 0.4510 0.4600 0.4510 0.4510 12,843 -0.01(-2.17%)
Oct 30, 2024 0.4610 0.4610 0.4510 0.4610 275 +0.01(+2.22%)
Oct 29, 2024 0.4944 0.5000 0.4510 0.4510 1,120 -0.01(-3.11%)
Oct 28, 2024 0.4910 0.4999 0.4510 0.4655 17,460 -0.01(-2.10%)
Oct 25, 2024 0.4755 0.4755 0.4755 0.4755 543 +0.03(+5.67%)
Oct 24, 2024 0.4600 0.4600 0.4500 0.4500 7,265 -0.00(-0.22%)
Oct 23, 2024 0.4510 0.4510 0.4420 0.4510 18,502 +0.00(+0.09%)
Oct 22, 2024 0.4572 0.4572 0.4506 0.4506 18,097 -0.01(-2.74%)
Oct 21, 2024 0.4620 0.4633 0.4600 0.4633 14,953 +0.00(+0.28%)
Oct 18, 2024 0.4610 0.5090 0.4610 0.4620 51,403 -0.02(-3.85%)
Oct 17, 2024 0.4995 0.5090 0.4650 0.4805 16,206 +0.02(+3.33%)
Oct 16, 2024 0.4769 0.5090 0.4650 0.4650 5,301 -0.02(-3.65%)
Oct 15, 2024 0.4650 0.4826 0.4650 0.4826 1,719 +0.01(+1.51%)
Oct 14, 2024 0.4800 0.4900 0.4610 0.4754 4,101 +0.00(+0.51%)
Oct 11, 2024 0.4730 0.4730 0.4730 0.4730 100 +0.01(+2.60%)
Oct 10, 2024 0.5090 0.5090 0.4570 0.4610 5,962 -0.01(-1.91%)
Oct 09, 2024 0.4603 0.4700 0.4570 0.4700 12,799 +0.02(+5.38%)
Oct 07, 2024 0.4460 20 -0.05(-9.70%)
Oct 04, 2024 0.4945 0.4967 0.4814 0.4939 41,446 +0.01(+2.60%)
Oct 03, 2024 0.4400 0.4947 0.4400 0.4814 29,818 +0.04(+9.41%)
Oct 02, 2024 0.4400 0.4675 0.4400 0.4400 11,947 -0.01(-2.65%)
Oct 01, 2024 0.4960 0.4960 0.4520 0.4520 2,650 +0.01(+2.73%)
Sep 30, 2024 0.4600 0.4600 0.4400 0.4400 29,914 -0.04(-8.33%)
Sep 27, 2024 0.4459 0.4800 0.4403 0.4800 41,076 +0.03(+6.62%)
Sep 26, 2024 0.4502 0.4502 0.4501 0.4502 10,734 -0.01(-2.17%)
Sep 25, 2024 0.4798 0.4798 0.4503 0.4602 8,318 -0.02(-4.09%)
Sep 24, 2024 0.4600 0.4799 0.4600 0.4798 8,624 +0.00(+0.61%)
Sep 23, 2024 0.4700 0.4769 0.4351 0.4769 24,082 +0.03(+7.14%)
Sep 20, 2024 0.4397 0.4500 0.4397 0.4451 12,822 +0.01(+2.32%)
Sep 19, 2024 0.4397 0.4397 0.4301 0.4350 17,543 +0.00(+0.00%)
Sep 17, 2024 0.4350 0 -0.00(-1.11%)
Sep 16, 2024 0.4310 0.4399 0.4200 0.4399 40,201 -0.01(-2.18%)
Sep 13, 2024 0.4497 0.4497 0.4310 0.4497 5,719 +0.00(+0.00%)
Sep 12, 2024 0.4300 0.4497 0.4205 0.4497 30,585 +0.01(+2.20%)
Sep 11, 2024 0.4215 0.4400 0.4215 0.4400 13,010 -0.01(-2.22%)
Sep 10, 2024 0.4400 0.4600 0.4210 0.4500 30,213 -0.01(-1.42%)
Sep 09, 2024 0.4748 0.4748 0.4220 0.4565 13,476 +0.02(+3.63%)
Sep 06, 2024 0.4220 0.4405 0.4220 0.4405 12,122 -0.03(-7.22%)
Sep 05, 2024 0.4749 0.4749 0.4399 0.4748 4,176 +0.08(+19.48%)
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.