Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	0.6297	0.6297	0.5703	0.6100	56,699	-0.02(-3.13%)
Nov 13, 2025	0.5401	0.6310	0.5401	0.6297	81,222	+0.07(+12.45%)
Nov 12, 2025	0.5600	0.5600	0.5210	0.5600	8,145	+0.00(+0.00%)
Nov 11, 2025	0.5301	0.5600	0.5190	0.5600	7,898	+0.00(+0.00%)
Nov 10, 2025	0.5284	0.5600	0.5000	0.5600	40,401	+0.02(+3.84%)
Nov 07, 2025	0.5327	0.5393	0.5327	0.5393	200	+0.00(+0.00%)
Nov 06, 2025	0.5030	0.5393	0.5030	0.5393	7,885	+0.00(+0.00%)
Nov 05, 2025	0.5101	0.5393	0.4930	0.5393	7,358	+0.00(+0.00%)
Nov 04, 2025	0.5699	0.5699	0.5044	0.5393	189,641	-0.03(-4.87%)
Nov 03, 2025	0.4900	0.5699	0.4700	0.5669	77,037	+0.08(+16.89%)
Oct 31, 2025	0.4850	0.5098	0.4750	0.4850	10,715	-0.03(-4.90%)
Oct 30, 2025	0.4830	0.5272	0.4700	0.5100	26,043	-0.02(-3.23%)
Oct 29, 2025	0.4816	0.5270	0.4816	0.5270	3,060	+0.05(+9.54%)
Oct 28, 2025	0.5016	0.5016	0.4811	0.4811	1,260	-0.01(-2.77%)
Oct 27, 2025	0.5010	0.5299	0.4751	0.4948	86,153	-0.03(-4.86%)
Oct 24, 2025	0.5271	0.5271	0.5201	0.5201	3,077	-0.01(-1.87%)
Oct 23, 2025	0.5300	0.5300	0.5202	0.5300	7,204	-0.01(-2.14%)
Oct 22, 2025	0.5450	0.5450	0.5300	0.5416	5,765	+0.02(+4.13%)
Oct 20, 2025				0.5201	0	+0.01(+1.58%)
Oct 17, 2025	0.5006	0.5137	0.4911	0.5120	11,682	-0.01(-1.22%)
Oct 16, 2025	0.5502	0.5502	0.4900	0.5183	17,754	-0.05(-8.49%)
Oct 15, 2025	0.5697	0.5697	0.5201	0.5664	61,023	-0.00(-0.58%)
Oct 14, 2025	0.5412	0.5697	0.5312	0.5697	27,040	+0.01(+2.63%)
Oct 13, 2025	0.5697	0.5697	0.5550	0.5551	13,670	+0.00(+0.02%)
Oct 10, 2025	0.5697	0.5697	0.5550	0.5550	5,023	-0.00(-0.36%)
Oct 09, 2025	0.5697	0.5697	0.5570	0.5570	1,060	+0.00(+0.36%)
Oct 08, 2025	0.5624	0.5660	0.5550	0.5550	8,572	-0.01(-1.23%)
Oct 07, 2025	0.5501	0.5695	0.5501	0.5619	12,270	-0.01(-1.42%)
Oct 06, 2025	0.5311	0.5700	0.5311	0.5700	2,732	+0.03(+6.54%)
Oct 03, 2025	0.5500	0.5700	0.5300	0.5350	14,343	-0.03(-5.58%)
Oct 02, 2025	0.5600	0.5700	0.5600	0.5666	24,628	+0.00(+0.50%)
Oct 01, 2025	0.5632	0.5700	0.5302	0.5638	6,350	-0.02(-2.79%)
Sep 30, 2025	0.5379	0.5889	0.5100	0.5800	26,567	-0.01(-1.64%)
Sep 29, 2025	0.5500	0.5900	0.5315	0.5897	21,799	+0.04(+7.22%)
Sep 26, 2025	0.5800	0.5898	0.5500	0.5500	4,021	-0.03(-5.01%)
Sep 25, 2025	0.5518	0.5790	0.5518	0.5790	251	+0.00(+0.00%)
Sep 24, 2025	0.5990	0.5990	0.5500	0.5790	1,221	+0.01(+2.28%)
Sep 23, 2025	0.5200	0.5700	0.5100	0.5661	6,452	-0.00(-0.72%)
Sep 22, 2025	0.5700	0.5900	0.5700	0.5702	7,546	+0.02(+3.39%)
Sep 19, 2025	0.5700	0.5700	0.5453	0.5515	7,158	+0.00(+0.27%)
Sep 18, 2025	0.5520	0.5790	0.5500	0.5500	10,137	-0.03(-5.01%)
Sep 17, 2025	0.5405	0.5790	0.5405	0.5790	1,102	+0.02(+3.39%)
Sep 16, 2025	0.5648	0.5648	0.5450	0.5600	19,671	+0.02(+3.61%)
Sep 15, 2025	0.5483	0.5795	0.5405	0.5405	4,702	+0.00(+0.00%)
Sep 12, 2025	0.5405	0.5795	0.5405	0.5405	1,123	-0.04(-6.76%)
Sep 11, 2025	0.5210	0.5825	0.5210	0.5797	11,333	-0.00(-0.05%)
Sep 10, 2025	0.5372	0.5928	0.5200	0.5800	14,530	-0.02(-3.33%)
Sep 09, 2025	0.5700	0.6000	0.5472	0.6000	7,390	+0.01(+2.04%)
Sep 08, 2025	0.5600	0.6000	0.5600	0.5880	3,052	-0.01(-2.00%)
Sep 05, 2025	0.5847	0.6190	0.5600	0.6000	17,856	+0.02(+3.45%)
Sep 04, 2025	0.5600	0.6190	0.5370	0.5800	10,665	+0.01(+1.90%)
Sep 03, 2025	0.5999	0.6040	0.5692	0.5692	15,163	-0.03(-5.12%)

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 Privacy Policy and Terms Of Service.

Financial News

Eca Marcellus Trust I (OP:ECTM)

Historical Prices

Popular Pages