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

Eca Marcellus Trust I (OP: ECTM )

0.5350 -0.0047 (-0.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 0.5334 0.5500 0.5300 0.5350 22,960 -0.00(-0.87%)
Jun 06, 2024 0.5000 0.5397 0.5000 0.5397 8,986 +0.01(+2.80%)
Jun 05, 2024 0.5099 0.5250 0.4853 0.5250 23,182 +0.04(+8.23%)
Jun 04, 2024 0.5100 0.5100 0.4851 0.4851 18,543 -0.02(-3.90%)
Jun 03, 2024 0.5038 0.5100 0.5038 0.5048 19,452 +0.00(+0.10%)
May 31, 2024 0.5000 0.5048 0.4901 0.5043 23,925 +0.01(+2.71%)
May 30, 2024 0.4836 0.5000 0.4801 0.4910 43,698 +0.00(+0.20%)
May 29, 2024 0.4935 0.4935 0.4900 0.4900 8,733 +0.00(+0.60%)
May 28, 2024 0.5000 0.5000 0.4870 0.4871 31,970 -0.01(-1.89%)
May 24, 2024 0.4900 0.5000 0.4900 0.4965 15,573 +0.01(+2.29%)
May 23, 2024 0.4600 0.5046 0.4600 0.4854 3,457 -0.00(-0.94%)
May 22, 2024 0.4990 0.5050 0.4773 0.4900 90,198 +0.01(+1.41%)
May 21, 2024 0.4510 0.4864 0.4510 0.4832 106,523 +0.02(+5.07%)
May 20, 2024 0.4600 0.4695 0.4431 0.4599 30,155 -0.01(-1.92%)
May 17, 2024 0.4458 0.4700 0.4458 0.4689 117,461 +0.02(+5.25%)
May 16, 2024 0.4397 0.4750 0.4369 0.4455 226,786 +0.01(+1.25%)
May 15, 2024 0.4397 0.4400 0.4300 0.4400 137,360 +0.01(+1.15%)
May 14, 2024 0.4306 0.4350 0.4248 0.4350 51,259 +0.00(+0.00%)
May 13, 2024 0.4310 0.4495 0.4308 0.4350 9,400 -0.00(-1.02%)
May 10, 2024 0.4438 0.4438 0.4215 0.4395 37,984 -0.00(-0.23%)
May 09, 2024 0.4600 0.4659 0.4400 0.4405 79,509 -0.04(-8.23%)
May 08, 2024 0.4700 0.4800 0.4600 0.4800 34,556 +0.01(+2.87%)
May 07, 2024 0.4655 0.4800 0.4655 0.4666 14,180 +0.00(+0.24%)
May 06, 2024 0.4843 0.4843 0.4655 0.4655 24,637 -0.01(-2.10%)
May 03, 2024 0.4850 0.4850 0.4511 0.4755 10,978 +0.00(+0.25%)
May 02, 2024 0.4600 0.4990 0.4600 0.4743 54,759 +0.01(+3.20%)
May 01, 2024 0.4695 0.4695 0.4430 0.4596 7,800 -0.01(-1.10%)
Apr 30, 2024 0.4647 0.4647 0.4647 0.4647 14,501 +0.00(+0.78%)
Apr 29, 2024 0.4400 0.4650 0.4400 0.4611 19,635 +0.01(+1.90%)
Apr 26, 2024 0.4401 0.4650 0.4400 0.4525 5,143 +0.03(+6.47%)
Apr 25, 2024 0.4600 0.4600 0.4250 0.4250 20,463 +0.00(+1.07%)
Apr 24, 2024 0.4550 0.4550 0.4205 0.4205 10,000 -0.04(-7.89%)
Apr 23, 2024 0.4541 0.4565 0.4540 0.4565 5,001 +0.04(+8.56%)
Apr 22, 2024 0.4405 0.4503 0.4205 0.4205 2,620 -0.04(-8.59%)
Apr 19, 2024 0.4628 0.4628 0.4425 0.4600 7,014 -0.01(-2.07%)
Apr 18, 2024 0.4424 0.4699 0.4250 0.4697 38,924 +0.04(+10.26%)
Apr 17, 2024 0.4314 0.4393 0.4260 0.4260 9,840 -0.01(-3.29%)
Apr 16, 2024 0.4550 0.4550 0.4200 0.4405 10,877 -0.01(-2.76%)
Apr 15, 2024 0.4500 0.4700 0.4500 0.4530 15,414 -0.00(-0.66%)
Apr 12, 2024 0.4570 0.4570 0.4500 0.4560 6,372 +0.00(+0.31%)
Apr 11, 2024 0.4100 0.4546 0.4100 0.4546 30,817 +0.03(+6.94%)
Apr 10, 2024 0.4100 0.4399 0.4100 0.4251 37,391 -0.00(-0.56%)
Apr 09, 2024 0.4832 0.4832 0.4200 0.4275 162,810 -0.06(-12.67%)
Apr 08, 2024 0.4710 0.4895 0.4710 0.4895 1,839 +0.02(+3.93%)
Apr 05, 2024 0.4600 0.4897 0.4520 0.4710 27,513 +0.00(+0.13%)
Apr 04, 2024 0.4601 0.4704 0.4600 0.4704 1,536 +0.02(+4.05%)
Apr 03, 2024 0.4999 0.4999 0.4520 0.4521 17,216 -0.03(-6.90%)
Apr 02, 2024 0.5000 0.5000 0.4856 0.4856 2,056 +0.02(+4.32%)
Apr 01, 2024 0.4994 0.5000 0.4655 0.4655 10,354 -0.03(-6.79%)
Mar 28, 2024 0.4836 0.5000 0.4836 0.4994 12,390 +0.01(+2.46%)
Mar 27, 2024 0.5049 0.5049 0.4750 0.4874 3,616 -0.01(-2.52%)
Mar 26, 2024 0.4700 0.5098 0.4700 0.5000 6,285 +0.02(+4.82%)
Mar 25, 2024 0.4700 0.4800 0.4700 0.4770 13,570 -0.00(-0.29%)
Mar 22, 2024 0.4759 0.4784 0.4702 0.4784 2,335 +0.01(+1.57%)
Mar 21, 2024 0.4700 0.4897 0.4700 0.4710 6,849 +0.00(+0.21%)
Mar 20, 2024 0.4900 0.4968 0.4700 0.4700 11,964 -0.01(-2.08%)
Mar 19, 2024 0.4970 0.4970 0.4700 0.4800 12,954 +0.01(+3.23%)
Mar 18, 2024 0.4404 0.4675 0.4404 0.4650 7,510 +0.03(+7.96%)
Mar 15, 2024 0.5000 0.5157 0.4307 0.4307 64,895 -0.06(-12.10%)
Mar 14, 2024 0.5019 0.5019 0.4400 0.4900 8,600 -0.01(-2.00%)
Mar 13, 2024 0.5000 0.5075 0.4456 0.5000 25,845 +0.00(+0.00%)
Mar 12, 2024 0.4551 0.5000 0.4020 0.5000 62,429 +0.03(+6.38%)
Mar 11, 2024 0.4500 0.5000 0.4454 0.4700 33,766 -0.02(-4.00%)
Mar 08, 2024 0.4896 0.4948 0.4500 0.4896 81,243 +0.03(+6.20%)
Mar 07, 2024 0.4700 0.5073 0.4610 0.4610 31,115 -0.02(-3.96%)
Mar 06, 2024 0.4725 0.5157 0.4725 0.4800 25,690 +0.01(+2.15%)
Mar 05, 2024 0.5157 0.5157 0.4201 0.4699 33,638 -0.02(-4.10%)
Mar 04, 2024 0.4565 0.4900 0.4565 0.4900 37,820 +0.04(+8.89%)
Mar 01, 2024 0.4201 0.5100 0.4201 0.4500 58,161 +0.02(+4.72%)
Feb 29, 2024 0.4297 0.4297 0.4201 0.4297 17,370 +0.01(+1.58%)
Feb 28, 2024 0.4229 0.4297 0.4201 0.4230 38,173 +0.01(+3.17%)
Feb 27, 2024 0.4219 0.4297 0.4100 0.4100 7,397 -0.00(-0.97%)
Feb 26, 2024 0.4199 0.4273 0.4100 0.4140 27,826 -0.01(-1.38%)
Feb 23, 2024 0.4100 0.4297 0.4100 0.4198 28,320 -0.01(-2.30%)
Feb 22, 2024 0.4675 0.4800 0.3950 0.4297 43,853 -0.03(-6.59%)
Feb 21, 2024 0.4900 0.4900 0.4560 0.4600 27,551 -0.02(-4.17%)
Feb 20, 2024 0.5300 0.5400 0.4800 0.4800 64,763 -0.03(-5.88%)
Feb 16, 2024 0.5500 0.5500 0.5035 0.5100 41,559 +0.00(+0.08%)
Feb 15, 2024 0.4800 0.5100 0.4800 0.5096 51,597 +0.03(+6.17%)
Feb 14, 2024 0.5000 0.5000 0.4500 0.4800 15,812 +0.03(+6.79%)
Feb 13, 2024 0.4000 0.4495 0.4000 0.4495 61,888 +0.06(+15.26%)
Feb 12, 2024 0.3720 0.4000 0.3720 0.3900 45,701 +0.01(+2.63%)
Feb 09, 2024 0.3810 0.3900 0.3750 0.3800 14,312 -0.01(-3.31%)
Feb 08, 2024 0.4000 0.4000 0.3800 0.3930 14,275 -0.01(-2.96%)
Feb 07, 2024 0.4100 0.4100 0.3850 0.4050 41,295 -0.00(-1.22%)
Feb 06, 2024 0.4100 0.4569 0.4100 0.4100 8,042 -0.01(-2.77%)
Feb 05, 2024 0.4250 0.4250 0.4005 0.4217 1,168 -0.01(-3.10%)
Feb 02, 2024 0.4549 0.4550 0.4352 0.4352 4,212 +0.01(+3.55%)
Feb 01, 2024 0.4056 0.4203 0.4056 0.4203 4,041 +0.02(+4.94%)
Jan 31, 2024 0.4005 0.4150 0.4005 0.4005 4,550 +0.00(+0.00%)
Jan 30, 2024 0.4056 0.4150 0.4005 0.4005 6,583 -0.01(-2.81%)
Jan 29, 2024 0.4053 0.4140 0.4005 0.4121 15,223 +0.01(+1.98%)
Jan 26, 2024 0.4010 0.4248 0.4010 0.4041 43,817 +0.00(+0.77%)
Jan 25, 2024 0.4028 0.4150 0.3905 0.4010 5,891 -0.01(-3.37%)
Jan 24, 2024 0.4200 0.4397 0.4010 0.4150 10,904 -0.01(-2.81%)
Jan 23, 2024 0.4265 0.4298 0.4265 0.4270 7,218 +0.00(+0.00%)
Jan 22, 2024 0.4600 0.4800 0.4200 0.4270 90,315 -0.08(-16.27%)
Jan 19, 2024 0.5179 0.5300 0.5100 0.5100 3,200 -0.07(-11.78%)
Jan 18, 2024 0.4564 0.5795 0.4564 0.5781 25,012 +0.08(+15.67%)
Jan 17, 2024 0.4722 0.5200 0.4690 0.4998 17,894 +0.04(+9.56%)
Jan 16, 2024 0.4680 0.5280 0.4562 0.4562 9,058 -0.03(-5.80%)
Jan 12, 2024 0.4851 0.5200 0.4843 0.4843 19,543 -0.00(-0.16%)
Jan 11, 2024 0.4895 0.4895 0.4515 0.4851 13,000 -0.01(-2.92%)
Jan 10, 2024 0.4999 0.5000 0.4220 0.4997 51,659 +0.00(+0.64%)
Jan 09, 2024 0.4874 0.4999 0.4874 0.4965 20,290 -0.00(-0.70%)
Jan 08, 2024 0.5403 0.5403 0.5000 0.5000 12,636 -0.04(-7.83%)
Jan 05, 2024 0.5100 0.5425 0.5100 0.5425 5,769 +0.03(+5.34%)
Jan 04, 2024 0.4998 0.5500 0.4500 0.5150 33,119 +0.03(+5.14%)
Jan 03, 2024 0.4402 0.5000 0.4400 0.4898 21,278 +0.03(+7.65%)
Jan 02, 2024 0.4200 0.4700 0.4200 0.4550 3,476 +0.02(+3.41%)
Dec 29, 2023 0.3900 0.4400 0.3899 0.4400 28,207 +0.05(+12.91%)
Dec 28, 2023 0.3924 0.4097 0.3600 0.3897 61,540 -0.01(-2.82%)
Dec 27, 2023 0.4097 0.4097 0.3740 0.4010 18,185 -0.01(-2.12%)
Dec 26, 2023 0.3850 0.4100 0.3745 0.4097 16,819 +0.02(+6.42%)
Dec 22, 2023 0.4166 0.4418 0.3510 0.3850 122,253 -0.02(-3.75%)
Dec 21, 2023 0.4000 0.4900 0.3608 0.4000 48,261 +0.02(+4.30%)
Dec 20, 2023 0.3900 0.3998 0.3700 0.3835 32,690 +0.00(+0.79%)
Dec 19, 2023 0.4200 0.4325 0.3600 0.3805 20,073 -0.04(-9.36%)
Dec 18, 2023 0.4050 0.4200 0.3600 0.4198 48,053 +0.04(+10.47%)
Dec 15, 2023 0.3740 0.3800 0.3500 0.3800 17,270 +0.00(+0.00%)
Dec 14, 2023 0.3800 0.3800 0.3400 0.3800 121,277 +0.00(+0.00%)
Dec 13, 2023 0.3850 0.3850 0.3775 0.3800 16,047 +0.00(+0.03%)
Dec 12, 2023 0.3550 0.3850 0.3550 0.3799 23,125 +0.02(+4.80%)
Dec 11, 2023 0.3750 0.3750 0.3535 0.3625 94,496 -0.02(-4.61%)
Dec 08, 2023 0.3810 0.3850 0.3750 0.3800 14,444 -0.01(-2.56%)
Dec 07, 2023 0.4170 0.4170 0.3810 0.3900 73,792 -0.02(-4.88%)
Dec 06, 2023 0.4202 0.4400 0.4001 0.4100 57,291 -0.02(-4.00%)
Dec 05, 2023 0.4700 0.4700 0.4201 0.4271 84,078 -0.05(-10.98%)
Dec 04, 2023 0.4600 0.4800 0.4500 0.4798 25,399 -0.00(-0.04%)
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.