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

Eca Marcellus Trust I (OP: ECTM )

0.5043 +0.0133 (+2.71%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 31, 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 (%)
May 28, 2021 0.4100 0.4600 0.4100 0.4200 31,485 -0.04(-8.70%)
May 27, 2021 0.4000 0.4600 0.4000 0.4600 39,357 +0.00(+0.00%)
May 26, 2021 0.4600 0.4600 0.4300 0.4600 56,434 +0.04(+9.52%)
May 25, 2021 0.4600 0.4600 0.4200 0.4200 68,142 -0.04(-8.70%)
May 24, 2021 0.4930 0.4930 0.4400 0.4600 109,822 -0.04(-8.00%)
May 21, 2021 0.3945 0.5000 0.3945 0.5000 44,512 +0.08(+19.05%)
May 20, 2021 0.4700 0.5000 0.4000 0.4200 16,523 -0.03(-6.67%)
May 19, 2021 0.4410 0.4800 0.4200 0.4500 22,828 -0.03(-6.25%)
May 18, 2021 0.4800 0.4930 0.4800 0.4800 43,261 +0.02(+4.99%)
May 17, 2021 0.4075 0.4573 0.4075 0.4572 15,153 +0.02(+5.71%)
May 14, 2021 0.4300 0.4600 0.4051 0.4325 29,076 -0.02(-5.36%)
May 13, 2021 0.4210 0.4598 0.4200 0.4570 20,658 +0.01(+1.56%)
May 12, 2021 0.3900 0.5000 0.3900 0.4500 178,222 +0.08(+20.00%)
May 11, 2021 0.3825 0.3825 0.3750 0.3750 7,359 -0.01(-3.82%)
May 10, 2021 0.3650 0.4000 0.3450 0.3899 33,100 +0.04(+13.01%)
May 07, 2021 0.3518 0.3605 0.3450 0.3450 9,111 -0.02(-4.17%)
May 06, 2021 0.3410 0.3600 0.3400 0.3600 110,636 +0.02(+5.57%)
May 05, 2021 0.3400 0.3410 0.3301 0.3410 8,458 +0.00(+0.29%)
May 04, 2021 0.3302 0.3400 0.3300 0.3400 3,228 -0.02(-5.56%)
May 03, 2021 0.3400 0.3600 0.3300 0.3600 6,035 +0.03(+9.02%)
Apr 30, 2021 0.3300 0.3302 0.3300 0.3302 7,000 +0.00(+0.06%)
Apr 29, 2021 0.3500 0.3599 0.3300 0.3300 25,901 -0.01(-2.97%)
Apr 28, 2021 0.3300 0.3401 0.3300 0.3401 301 +0.01(+3.85%)
Apr 27, 2021 0.3275 0.3500 0.3275 0.3275 131,769 +0.00(+0.00%)
Apr 26, 2021 0.3188 0.3275 0.3188 0.3275 83,076 +0.02(+5.65%)
Apr 23, 2021 0.3050 0.3200 0.3050 0.3100 42,100 +0.01(+3.33%)
Apr 22, 2021 0.2800 0.3050 0.2800 0.3000 26,418 +0.01(+3.45%)
Apr 21, 2021 0.2800 0.3000 0.2800 0.2900 20,205 +0.00(+0.00%)
Apr 20, 2021 0.2902 0.3006 0.2800 0.2900 22,635 +0.00(+0.00%)
Apr 19, 2021 0.2900 0.3050 0.2900 0.2900 7,430 -0.00(-0.03%)
Apr 16, 2021 0.2901 0.3075 0.2900 0.2901 12,500 -0.02(-5.66%)
Apr 15, 2021 0.3000 0.3113 0.3000 0.3075 9,553 +0.02(+6.03%)
Apr 14, 2021 0.2900 0.2900 0.2800 0.2900 13,906 +0.00(+0.00%)
Apr 13, 2021 0.2700 0.2950 0.2700 0.2900 7,400 +0.01(+2.65%)
Apr 12, 2021 0.2900 0.3075 0.2825 0.2825 42,022 -0.01(-4.24%)
Apr 09, 2021 0.3000 0.3000 0.2901 0.2950 2,600 -0.01(-1.67%)
Apr 08, 2021 0.2904 0.3000 0.2900 0.3000 24,267 +0.01(+3.38%)
Apr 07, 2021 0.2902 0.2902 0.2902 0.2902 578 -0.01(-3.30%)
Apr 06, 2021 0.3000 0.3200 0.3000 0.3001 68,777 +0.01(+3.48%)
Apr 05, 2021 0.2900 0.3250 0.2900 0.2900 59,946 +0.00(+0.03%)
Apr 01, 2021 0.2800 0.2899 0.2700 0.2899 25,700 +0.01(+3.54%)
Mar 31, 2021 0.2800 0.2800 0.2800 0.2800 22,054 -0.01(-3.51%)
Mar 30, 2021 0.2802 0.3076 0.2800 0.2902 31,315 +0.01(+1.82%)
Mar 29, 2021 0.3000 0.3000 0.2800 0.2850 19,166 -0.01(-1.72%)
Mar 26, 2021 0.2900 0.2950 0.2900 0.2900 13,200 +0.00(+0.00%)
Mar 25, 2021 0.2900 0.2950 0.2900 0.2900 14,374 -0.01(-1.69%)
Mar 24, 2021 0.2900 0.2950 0.2900 0.2950 3,994 +0.00(+0.00%)
Mar 23, 2021 0.2969 0.2969 0.2950 0.2950 1,444 +0.00(+1.37%)
Mar 22, 2021 0.3010 0.3010 0.2910 0.2910 26,007 +0.00(+0.00%)
Mar 19, 2021 0.2911 0.3250 0.2910 0.2910 12,300 -0.00(-0.61%)
Mar 18, 2021 0.2955 0.2969 0.2910 0.2928 3,472 -0.01(-2.40%)
Mar 17, 2021 0.3000 0.3000 0.2900 0.3000 43,157 +0.00(+0.91%)
Mar 16, 2021 0.2900 0.2973 0.2900 0.2973 4,645 +0.00(+0.44%)
Mar 15, 2021 0.2947 0.3000 0.2900 0.2960 35,923 -0.00(-1.33%)
Mar 12, 2021 0.2966 0.3000 0.2940 0.3000 23,600 +0.00(+0.70%)
Mar 11, 2021 0.3350 0.3350 0.2937 0.2979 6,662 +0.00(+0.98%)
Mar 10, 2021 0.3275 0.3375 0.2950 0.2950 44,243 -0.04(-11.94%)
Mar 09, 2021 0.3200 0.3388 0.3200 0.3350 57,229 +0.02(+4.69%)
Mar 08, 2021 0.3388 0.3500 0.3000 0.3200 15,546 +0.02(+6.63%)
Mar 05, 2021 0.3000 0.3499 0.3000 0.3001 8,200 +0.00(+0.03%)
Mar 04, 2021 0.3275 0.3275 0.3000 0.3000 5,932 -0.01(-3.23%)
Mar 03, 2021 0.3000 0.3105 0.3000 0.3100 21,589 +0.01(+3.33%)
Mar 02, 2021 0.3240 0.3357 0.3000 0.3000 25,669 -0.01(-3.23%)
Mar 01, 2021 0.3500 0.3500 0.3100 0.3100 20,748 -0.01(-3.13%)
Feb 26, 2021 0.3200 0.3500 0.3100 0.3200 20,600 -0.01(-1.99%)
Feb 25, 2021 0.3200 0.3490 0.2900 0.3265 23,366 -0.01(-2.54%)
Feb 24, 2021 0.3139 0.3427 0.2900 0.3350 49,439 +0.00(+1.06%)
Feb 23, 2021 0.3100 0.3490 0.2800 0.3315 24,640 -0.01(-2.50%)
Feb 22, 2021 0.3090 0.4000 0.3090 0.3400 68,060 +0.03(+9.68%)
Feb 19, 2021 0.3100 0.3490 0.3100 0.3100 40,900 +0.00(+0.00%)
Feb 18, 2021 0.3400 0.3490 0.3100 0.3100 22,962 -0.03(-8.07%)
Feb 17, 2021 0.3115 0.3400 0.3033 0.3372 49,339 +0.03(+8.95%)
Feb 16, 2021 0.2800 0.3300 0.2800 0.3095 102,478 +0.02(+7.65%)
Feb 12, 2021 0.2750 0.2900 0.2750 0.2875 56,600 +0.01(+2.68%)
Feb 11, 2021 0.2701 0.3210 0.2701 0.2800 42,442 -0.03(-8.94%)
Feb 10, 2021 0.3010 0.3311 0.3010 0.3075 28,860 -0.00(-0.81%)
Feb 09, 2021 0.2700 0.3400 0.2700 0.3100 147,783 +0.02(+5.44%)
Feb 08, 2021 0.3300 0.3400 0.2703 0.2940 26,106 +0.02(+8.81%)
Feb 05, 2021 0.3250 0.3400 0.2700 0.2702 32,600 -0.06(-18.10%)
Feb 04, 2021 0.2600 0.3300 0.2600 0.3299 37,163 +0.06(+22.19%)
Feb 03, 2021 0.2700 0.3150 0.2600 0.2700 13,209 +0.01(+3.85%)
Feb 02, 2021 0.2900 0.2900 0.2600 0.2600 8,949 -0.02(-8.77%)
Feb 01, 2021 0.2337 0.2980 0.2337 0.2850 37,236 +0.01(+3.60%)
Jan 29, 2021 0.3000 0.3000 0.2750 0.2751 31,000 -0.01(-5.14%)
Jan 28, 2021 0.2850 0.3098 0.2810 0.2900 24,394 -0.01(-3.33%)
Jan 27, 2021 0.2850 0.3299 0.2850 0.3000 3,512 +0.00(+0.00%)
Jan 26, 2021 0.2950 0.3000 0.2850 0.3000 70,699 -0.01(-3.23%)
Jan 25, 2021 0.2800 0.3300 0.2800 0.3100 34,248 +0.00(+0.42%)
Jan 22, 2021 0.2750 0.3087 0.2750 0.3087 1,300 +0.02(+6.45%)
Jan 21, 2021 0.2875 0.3500 0.2875 0.2900 28,206 -0.04(-12.12%)
Jan 20, 2021 0.2775 0.3300 0.2775 0.3300 58,221 +0.03(+9.09%)
Jan 19, 2021 0.2750 0.3250 0.2750 0.3025 75,392 +0.03(+10.00%)
Jan 15, 2021 0.2855 0.2865 0.2600 0.2750 38,300 -0.01(-5.17%)
Jan 14, 2021 0.2963 0.2963 0.2850 0.2900 44,333 -0.00(-0.85%)
Jan 13, 2021 0.2800 0.2988 0.2800 0.2925 91,612 +0.01(+2.63%)
Jan 12, 2021 0.2900 0.3000 0.2800 0.2850 20,173 -0.01(-1.72%)
Jan 11, 2021 0.2677 0.2945 0.2600 0.2900 46,908 +0.03(+11.54%)
Jan 08, 2021 0.2235 0.2800 0.2000 0.2600 72,900 +0.01(+3.59%)
Jan 07, 2021 0.2000 0.2700 0.2000 0.2510 22,114 -0.00(-0.59%)
Jan 06, 2021 0.2550 0.2650 0.2505 0.2525 27,612 +0.00(+0.60%)
Jan 05, 2021 0.2600 0.2600 0.2180 0.2510 14,331 +0.00(+0.40%)
Jan 04, 2021 0.2300 0.2650 0.1880 0.2500 133,515 +0.06(+30.89%)
Dec 31, 2020 0.1910 0.1910 0.1910 151,601 +0.05(+35.46%)
Dec 30, 2020 0.1550 0.1778 0.1410 0.1410 151,601 -0.01(-6.00%)
Dec 29, 2020 0.1500 0.1720 0.1500 0.1500 38,445 -0.02(-9.09%)
Dec 28, 2020 0.1700 0.1895 0.1500 0.1650 350,247 -0.02(-13.16%)
Dec 24, 2020 0.1621 0.2000 0.1621 0.1900 79,300 +0.00(+1.50%)
Dec 23, 2020 0.1800 0.2000 0.1621 0.1872 35,629 +0.01(+4.00%)
Dec 22, 2020 0.1621 0.2100 0.1621 0.1800 47,424 -0.00(-0.55%)
Dec 21, 2020 0.1700 0.1810 0.1610 0.1810 85,286 +0.01(+3.43%)
Dec 18, 2020 0.1800 0.1850 0.1700 0.1750 56,600 -0.00(-2.72%)
Dec 17, 2020 0.1801 0.1998 0.1700 0.1799 247,430 -0.00(-0.11%)
Dec 16, 2020 0.1800 0.2100 0.1800 0.1801 44,403 +0.00(+0.06%)
Dec 15, 2020 0.1800 0.2000 0.1800 0.1800 42,122 -0.01(-2.70%)
Dec 14, 2020 0.1800 0.2025 0.1800 0.1850 108,743 -0.02(-9.76%)
Dec 11, 2020 0.2100 0.2500 0.1700 0.2050 162,000 -0.06(-21.15%)
Dec 10, 2020 0.2100 0.2600 0.2099 0.2600 76,248 +0.05(+23.81%)
Dec 09, 2020 0.2200 0.2299 0.1500 0.2100 252,550 -0.03(-12.50%)
Dec 08, 2020 0.2700 0.2900 0.2400 0.2400 144,118 -0.03(-11.11%)
Dec 07, 2020 0.2872 0.3200 0.2500 0.2700 102,705 -0.01(-3.57%)
Dec 04, 2020 0.2700 0.3100 0.2700 0.2800 49,600 -0.04(-12.50%)
Dec 03, 2020 0.2700 0.3200 0.2700 0.3200 20,006 +0.03(+10.34%)
Dec 02, 2020 0.2900 0.2900 0.2700 0.2900 25,565 -0.01(-3.33%)
Dec 01, 2020 0.3000 0.3200 0.3000 0.3000 17,852 -0.02(-6.25%)
Nov 30, 2020 0.3000 0.3200 0.2575 0.3200 36,545 +0.00(+0.00%)
Nov 27, 2020 0.3000 0.3200 0.2900 0.3200 7,800 +0.01(+4.23%)
Nov 25, 2020 0.3200 0.3200 0.2900 0.3070 36,200 -0.01(-4.06%)
Nov 24, 2020 0.3000 0.3200 0.2900 0.3200 43,850 +0.00(+0.00%)
Nov 23, 2020 0.3000 0.3200 0.3000 0.3200 15,238 +0.02(+6.67%)
Nov 20, 2020 0.2900 0.3300 0.2900 0.3000 9,000 +0.01(+3.45%)
Nov 19, 2020 0.3160 0.3400 0.2900 0.2900 20,888 -0.03(-7.94%)
Nov 18, 2020 0.3100 0.3480 0.3100 0.3150 20,327 +0.01(+1.61%)
Nov 17, 2020 0.3100 0.3600 0.3100 0.3100 15,302 -0.01(-3.13%)
Nov 16, 2020 0.3550 0.3600 0.3100 0.3200 31,579 -0.01(-3.67%)
Nov 13, 2020 0.3200 0.3479 0.3100 0.3322 11,700 -0.01(-2.01%)
Nov 12, 2020 0.3200 0.3500 0.3200 0.3390 14,676 +0.02(+5.94%)
Nov 11, 2020 0.3125 0.3225 0.3125 0.3200 4,686 -0.01(-3.03%)
Nov 10, 2020 0.3100 0.3303 0.3100 0.3300 15,837 +0.01(+3.13%)
Nov 09, 2020 0.3100 0.3340 0.3100 0.3200 4,899 +0.01(+3.23%)
Nov 06, 2020 0.3100 0.3200 0.3100 0.3100 10,000 +0.00(+0.00%)
Nov 05, 2020 0.3100 0.3220 0.3100 0.3100 3,914 -0.00(-0.64%)
Nov 04, 2020 0.3101 0.3120 0.3100 0.3120 2,701 +0.00(+0.65%)
Nov 03, 2020 0.3200 0.3340 0.3100 0.3100 23,332 -0.01(-3.13%)
Nov 02, 2020 0.3250 0.3300 0.3200 0.3200 20,801 -0.01(-3.03%)
Oct 30, 2020 0.3400 0.3400 0.3300 0.3300 7,700 -0.03(-8.33%)
Oct 29, 2020 0.3300 0.3600 0.3300 0.3600 16,332 +0.03(+9.09%)
Oct 28, 2020 0.3440 0.3580 0.3300 0.3300 14,108 +0.00(+0.00%)
Oct 27, 2020 0.3300 0.3440 0.3300 0.3300 7,403 -0.02(-4.40%)
Oct 26, 2020 0.3251 0.3452 0.3200 0.3452 27,787 +0.01(+3.98%)
Oct 23, 2020 0.3400 0.4000 0.3320 0.3320 10,000 -0.04(-11.47%)
Oct 22, 2020 0.3700 0.4000 0.3300 0.3750 31,447 +0.00(+0.00%)
Oct 21, 2020 0.3200 0.3980 0.3200 0.3750 22,211 +0.05(+17.19%)
Oct 20, 2020 0.3300 0.3480 0.2500 0.3200 45,568 -0.02(-7.25%)
Oct 19, 2020 0.3000 0.3450 0.3000 0.3450 43,068 +0.03(+8.66%)
Oct 16, 2020 0.3175 0.3175 0.3175 0.3175 5,000 +0.02(+5.13%)
Oct 15, 2020 0.3250 0.3250 0.3000 0.3020 7,360 -0.02(-5.63%)
Oct 14, 2020 0.3500 0.3600 0.3000 0.3200 19,835 -0.02(-7.25%)
Oct 13, 2020 0.2800 0.4000 0.2800 0.3450 86,089 +0.05(+16.55%)
Oct 12, 2020 0.3000 0.3070 0.2820 0.2960 37,787 -0.00(-1.33%)
Oct 09, 2020 0.3000 0.3100 0.3000 0.3000 9,000 +0.00(+0.00%)
Oct 08, 2020 0.3000 0.3000 0.2900 0.3000 18,735 -0.01(-3.23%)
Oct 07, 2020 0.3100 0.3100 0.3000 0.3100 7,166 +0.00(+0.00%)
Oct 06, 2020 0.3110 0.3200 0.3000 0.3100 25,612 +0.00(+0.00%)
Oct 05, 2020 0.3100 0.3200 0.3000 0.3100 5,167 +0.00(+0.00%)
Oct 02, 2020 0.3100 0.3200 0.3000 0.3100 23,600 +0.00(+0.00%)
Oct 01, 2020 0.3000 0.3100 0.3000 0.3100 9,051 +0.01(+3.33%)
Sep 30, 2020 0.3000 0.3025 0.3000 0.3000 32,276 -0.01(-1.64%)
Sep 29, 2020 0.2900 0.3100 0.2900 0.3050 143,351 +0.02(+5.17%)
Sep 28, 2020 0.2900 0.2928 0.2900 0.2900 36,966 +0.00(+0.00%)
Sep 25, 2020 0.2900 0.2919 0.2900 0.2900 12,800 +0.00(+0.00%)
Sep 24, 2020 0.2550 0.3000 0.2550 0.2900 26,004 +0.06(+27.75%)
Sep 23, 2020 0.2750 0.2800 0.2270 0.2270 127,928 -0.05(-16.54%)
Sep 22, 2020 0.3138 0.3153 0.2720 0.2720 22,975 -0.04(-12.26%)
Sep 21, 2020 0.3115 0.3175 0.3100 0.3100 7,254 +0.00(+0.00%)
Sep 18, 2020 0.3100 0.3175 0.3100 0.3100 7,000 -0.01(-2.36%)
Sep 17, 2020 0.3100 0.3175 0.3100 0.3175 13,257 +0.01(+2.09%)
Sep 16, 2020 0.3100 0.3150 0.3100 0.3110 15,174 +0.00(+0.32%)
Sep 15, 2020 0.3200 0.3225 0.3100 0.3100 17,812 -0.01(-3.13%)
Sep 14, 2020 0.2600 0.3325 0.2600 0.3200 61,209 +0.04(+16.36%)
Sep 11, 2020 0.2800 0.3000 0.2700 0.2750 16,600 -0.01(-1.79%)
Sep 10, 2020 0.2700 0.2999 0.2700 0.2800 29,596 +0.00(+0.00%)
Sep 09, 2020 0.2700 0.2800 0.2700 0.2800 5,860 +0.01(+3.70%)
Sep 08, 2020 0.2850 0.2850 0.2700 0.2700 13,727 -0.01(-1.82%)
Sep 04, 2020 0.2900 0.3100 0.2700 0.2750 67,400 -0.03(-11.29%)
Sep 03, 2020 0.2513 0.3150 0.2513 0.3100 20,687 +0.02(+6.90%)
Sep 02, 2020 0.3200 0.3200 0.2900 0.2900 31,154 -0.03(-7.94%)
Sep 01, 2020 0.3200 0.3200 0.3100 0.3150 15,035 +0.01(+1.61%)
Aug 31, 2020 0.3100 0.3200 0.3100 0.3100 23,892 +0.00(+0.00%)
Aug 28, 2020 0.3150 0.3170 0.3100 0.3100 4,900 +0.00(+0.00%)
Aug 27, 2020 0.3274 0.3300 0.2900 0.3100 30,579 +0.02(+6.90%)
Aug 26, 2020 0.2900 0.3300 0.2900 0.2900 29,258 +0.00(+0.00%)
Aug 25, 2020 0.2800 0.3100 0.2800 0.2900 15,816 +0.01(+2.65%)
Aug 24, 2020 0.2800 0.3063 0.2800 0.2825 12,185 +0.00(+0.00%)
Aug 21, 2020 0.3000 0.3050 0.2800 0.2825 15,600 -0.02(-5.04%)
Aug 20, 2020 0.2850 0.3050 0.2800 0.2975 10,100 +0.02(+6.21%)
Aug 19, 2020 0.3100 0.3200 0.2801 0.2801 53,196 -0.05(-15.12%)
Aug 18, 2020 0.3100 0.3499 0.3100 0.3300 15,157 +0.02(+6.45%)
Aug 17, 2020 0.3100 0.3120 0.3100 0.3100 12,505 -0.01(-3.13%)
Aug 14, 2020 0.2750 0.3700 0.2750 0.3200 76,900 +0.02(+6.67%)
Aug 13, 2020 0.3300 0.3300 0.2900 0.3000 8,434 -0.03(-7.69%)
Aug 12, 2020 0.3400 0.3549 0.2800 0.3250 10,849 -0.02(-4.41%)
Aug 11, 2020 0.3400 0.3575 0.3400 0.3400 57,998 +0.01(+2.41%)
Aug 10, 2020 0.3500 0.3625 0.3300 0.3320 23,000 -0.02(-5.90%)
Aug 07, 2020 0.3000 0.3750 0.2700 0.3528 63,900 +0.03(+8.89%)
Aug 06, 2020 0.2800 0.3338 0.2700 0.3240 33,050 +0.00(+1.25%)
Aug 05, 2020 0.2506 0.3350 0.2500 0.3200 50,371 -0.02(-4.48%)
Aug 04, 2020 0.2500 0.3760 0.2500 0.3350 118,669 -0.04(-11.84%)
Aug 03, 2020 0.3000 0.4600 0.2100 0.3800 251,216 +0.04(+10.14%)
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.