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

Eca Marcellus Trust I (OP: ECTM )

0.4600 +0.0110 (+2.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 13, 2025 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 13, 2025 0.4412 0.4890 0.4412 0.4600 52,473 +0.01(+2.45%)
Mar 12, 2025 0.4280 0.4500 0.4143 0.4490 139,739 +0.02(+4.42%)
Mar 11, 2025 0.4461 0.4789 0.4143 0.4300 89,843 -0.02(-4.44%)
Mar 10, 2025 0.5400 0.5400 0.4500 0.4500 328,657 -0.09(-16.82%)
Mar 07, 2025 0.5400 0.5417 0.5300 0.5410 27,947 +0.01(+2.08%)
Mar 06, 2025 0.5235 0.5300 0.5175 0.5300 17,232 +0.00(+0.00%)
Mar 05, 2025 0.5300 0.5300 0.5150 0.5300 28,738 -0.02(-3.64%)
Mar 04, 2025 0.5300 0.5500 0.5200 0.5500 17,684 +0.02(+3.81%)
Mar 03, 2025 0.5199 0.5300 0.4900 0.5298 8,123 +0.03(+5.96%)
Feb 28, 2025 0.4800 0.5000 0.4800 0.5000 1,236 +0.02(+4.14%)
Feb 27, 2025 0.5188 0.5188 0.4801 0.4801 6,661 -0.05(-9.42%)
Feb 26, 2025 0.5300 0.5300 0.5300 0.5300 909 +0.00(+0.61%)
Feb 25, 2025 0.4800 0.5300 0.4800 0.5268 47,648 +0.02(+3.86%)
Feb 24, 2025 0.5070 0.5100 0.5020 0.5072 144,240 +0.02(+3.49%)
Feb 21, 2025 0.5097 0.5097 0.4901 0.4901 20,203 -0.01(-1.49%)
Feb 20, 2025 0.5020 0.5020 0.4920 0.4975 13,406 -0.01(-2.39%)
Feb 19, 2025 0.4870 0.5100 0.4870 0.5097 6,587 +0.01(+1.94%)
Feb 18, 2025 0.4950 0.5000 0.4830 0.5000 66,936 +0.00(+0.10%)
Feb 14, 2025 0.4900 0.4997 0.4830 0.4995 19,950 +0.01(+1.94%)
Feb 13, 2025 0.4866 0.4900 0.4802 0.4900 11,791 +0.01(+2.02%)
Feb 12, 2025 0.4876 0.4898 0.4802 0.4803 11,965 -0.01(-1.50%)
Feb 11, 2025 0.4900 0.4900 0.4802 0.4876 10,667 +0.01(+1.54%)
Feb 10, 2025 0.4871 0.4898 0.4802 0.4802 10,847 -0.01(-1.32%)
Feb 07, 2025 0.4876 0.4876 0.4836 0.4866 3,743 -0.00(-0.21%)
Feb 06, 2025 0.5000 0.5000 0.4702 0.4876 10,168 -0.01(-2.48%)
Feb 05, 2025 0.5000 0.5000 0.4702 0.5000 9,788 +0.00(+0.00%)
Feb 04, 2025 0.5000 0.5000 0.5000 0.5000 1,012 +0.00(+0.10%)
Feb 03, 2025 0.5093 0.5093 0.4702 0.4995 3,957 +0.03(+7.42%)
Jan 31, 2025 0.4910 0.4910 0.4650 0.4650 25,723 -0.03(-7.00%)
Jan 30, 2025 0.5000 0.5000 0.4802 0.5000 8,770 +0.00(+0.02%)
Jan 29, 2025 0.4622 0.5090 0.4622 0.4999 11,895 -0.00(-0.52%)
Jan 28, 2025 0.5113 0.5118 0.4800 0.5025 48,578 +0.02(+4.69%)
Jan 27, 2025 0.5100 0.5200 0.4622 0.4800 26,510 -0.04(-7.69%)
Jan 24, 2025 0.4900 0.5200 0.4810 0.5200 71,490 +0.02(+4.00%)
Jan 23, 2025 0.4901 0.5000 0.4619 0.5000 63,901 +0.00(+0.00%)
Jan 22, 2025 0.5100 0.5397 0.4901 0.5000 21,471 -0.02(-3.79%)
Jan 21, 2025 0.4802 0.5270 0.4802 0.5197 32,034 -0.01(-1.55%)
Jan 17, 2025 0.5200 0.5424 0.4805 0.5279 5,812 +0.01(+1.42%)
Jan 16, 2025 0.4845 0.5205 0.4804 0.5205 54,675 +0.07(+15.49%)
Jan 15, 2025 0.4505 0.4889 0.4505 0.4507 7,135 -0.02(-5.12%)
Jan 14, 2025 0.4994 0.4994 0.4750 0.4750 5,094 +0.01(+2.66%)
Jan 13, 2025 0.4250 0.4994 0.4250 0.4627 9,739 -0.02(-3.48%)
Jan 10, 2025 0.4750 0.4994 0.4300 0.4794 49,187 +0.02(+4.22%)
Jan 08, 2025 0.5200 0.5200 0.4600 0.4600 12,970 -0.03(-6.12%)
Jan 07, 2025 0.5395 0.5397 0.4586 0.4900 35,210 -0.03(-6.65%)
Jan 06, 2025 0.5399 0.5399 0.5002 0.5249 12,676 -0.01(-2.74%)
Jan 03, 2025 0.5399 0.5399 0.5002 0.5397 27,485 +0.04(+7.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.