Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2025	0.5050	0.5499	0.5002	0.5200	213,393	+0.03(+6.12%)
May 09, 2025	0.4859	0.4900	0.4803	0.4900	32,996	+0.01(+2.53%)
May 08, 2025	0.4823	0.4823	0.4601	0.4779	3,127	+0.00(+0.63%)
May 07, 2025	0.4601	0.4897	0.4601	0.4749	16,888	+0.00(+1.02%)
May 06, 2025	0.4850	0.4897	0.4701	0.4701	10,929	-0.01(-2.08%)
May 05, 2025	0.4873	0.4897	0.4800	0.4801	2,631	-0.00(-0.44%)
May 02, 2025	0.4601	0.5088	0.4601	0.4822	11,970	-0.01(-2.94%)
May 01, 2025	0.5090	0.5090	0.4699	0.4968	11,332	+0.03(+6.27%)
Apr 30, 2025	0.4675	0.4697	0.4603	0.4675	2,945	-0.00(-0.51%)
Apr 29, 2025	0.4650	0.4699	0.4601	0.4699	5,290	+0.01(+2.13%)
Apr 28, 2025	0.4700	0.4800	0.4601	0.4601	14,820	+0.00(+0.00%)
Apr 25, 2025	0.4800	0.4800	0.4601	0.4601	13,256	+0.00(+0.00%)
Apr 24, 2025	0.4601	0.4973	0.4600	0.4601	58,513	-0.04(-7.48%)
Apr 23, 2025	0.4655	0.4997	0.4655	0.4973	1,600	+0.00(+1.00%)
Apr 22, 2025	0.5100	0.5100	0.4900	0.4924	14,012	-0.01(-2.11%)
Apr 21, 2025	0.4900	0.5040	0.4900	0.5030	1,500	+0.01(+2.61%)
Apr 17, 2025	0.5050	0.5100	0.4902	0.4902	3,713	-0.01(-1.96%)
Apr 16, 2025	0.4927	0.5000	0.4925	0.5000	9,707	+0.01(+2.00%)
Apr 14, 2025				0.4902	0	-0.02(-3.79%)
Apr 11, 2025	0.5100	0.5197	0.4853	0.5095	14,867	-0.00(-0.10%)
Apr 10, 2025	0.5075	0.5150	0.4750	0.5100	12,230	+0.02(+4.08%)
Apr 09, 2025	0.4500	0.4999	0.4401	0.4900	30,644	+0.03(+6.50%)
Apr 08, 2025	0.4602	0.4999	0.4601	0.4601	22,327	-0.00(-0.56%)
Apr 07, 2025	0.4675	0.4698	0.4601	0.4627	14,485	+0.00(+0.59%)
Apr 04, 2025	0.5001	0.5100	0.4410	0.4600	99,824	-0.07(-13.16%)
Apr 03, 2025	0.5200	0.5297	0.5100	0.5297	10,258	+0.00(+0.00%)
Apr 02, 2025	0.5390	0.5390	0.4901	0.5297	3,268	+0.01(+1.90%)
Apr 01, 2025	0.5000	0.5394	0.5000	0.5198	12,164	+0.01(+1.92%)
Mar 31, 2025	0.5000	0.5100	0.4505	0.5100	57,586	+0.01(+2.04%)
Mar 28, 2025	0.5000	0.5000	0.4600	0.4998	35,010	-0.00(-0.04%)
Mar 27, 2025	0.5038	0.5150	0.4505	0.5000	216,081	+0.02(+4.17%)
Mar 26, 2025	0.4859	0.4859	0.4800	0.4800	1,246	-0.01(-2.60%)
Mar 25, 2025	0.5175	0.5200	0.4928	0.4928	2,301	-0.02(-4.31%)
Mar 24, 2025	0.4900	0.5200	0.4753	0.5150	15,282	+0.01(+0.98%)
Mar 21, 2025	0.4710	0.5100	0.4710	0.5100	18,125	+0.00(+0.10%)
Mar 20, 2025	0.5010	0.5100	0.4710	0.5095	24,742	+0.01(+1.70%)
Mar 19, 2025	0.4999	0.5102	0.4898	0.5010	38,978	+0.00(+0.20%)
Mar 18, 2025	0.5000	0.5000	0.4950	0.5000	10,060	+0.01(+2.00%)
Mar 17, 2025	0.4501	0.4902	0.4501	0.4902	13,070	+0.03(+7.38%)
Mar 14, 2025	0.4599	0.4600	0.4500	0.4565	16,102	-0.00(-0.76%)
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%)

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 Of Service.

Financial News

Eca Marcellus Trust I (OP:ECTM)

Historical Prices

Popular Pages