TipRanks
Go Ultimate55% OFF

ECA Marcellus Trust I (ECTM) Historical Prices

ECTM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.490.500.470.500.50-0.20%29,9051.40
Oct 29, 20260.500.500.500.500.50-1.19%5,5000.26
Oct 28, 20260.500.510.490.510.51+0.20%102,4045.12
Oct 27, 20260.510.510.500.510.51+1.00%00.00
Oct 26, 20260.500.500.500.500.50+0.00%9,6610.48
Oct 23, 20260.500.510.500.500.50-1.96%11,7620.59
Oct 22, 20260.500.510.500.510.51+0.79%4,1360.21
Oct 21, 20260.510.510.500.510.51-0.78%27,1511.38
Oct 20, 20260.510.530.500.510.51+2.00%8,4430.42
Oct 19, 20260.520.550.500.500.50+0.00%20,6281.05
Oct 16, 20260.500.510.500.500.50-1.96%19,0950.98
Oct 15, 20260.510.520.500.510.51+2.00%12,6090.64
Oct 14, 20260.500.500.500.500.50+0.00%1,9520.10
Oct 13, 20260.500.510.500.500.50+0.00%8,1250.41
Oct 12, 20260.530.530.500.500.50-3.85%10,7500.54
Oct 09, 20260.510.530.500.520.52+2.77%30,1311.55
Oct 08, 20260.510.510.510.510.51+0.40%4,7720.25
Oct 07, 20260.510.510.500.500.50-1.75%11,6990.61
Oct 06, 20260.510.510.510.510.51+0.59%2,0010.10
Oct 05, 20260.500.510.500.510.51+0.99%4,5200.23
Oct 02, 20260.510.510.500.510.51-0.98%00.00
Oct 01, 20260.500.510.500.510.51+0.20%9,2600.48
Sep 30, 20260.500.510.500.510.51+0.79%3270.02
Sep 29, 20260.510.510.510.510.51+1.00%16,1750.84
Sep 28, 20260.510.510.500.500.50-0.60%15,9840.83
Sep 25, 20260.500.510.500.500.50-2.90%85,9964.75
Sep 24, 20260.520.520.520.520.52-0.38%1210.01
Sep 23, 20260.500.520.500.520.52+1.76%1,6200.09
Sep 22, 20260.520.520.510.510.51-1.73%4,2980.22
Sep 21, 20260.520.520.520.520.52+0.97%5,5020.29
Sep 18, 20260.510.520.510.520.52+2.39%2,2270.12
Sep 17, 20260.520.520.500.500.50+0.60%14,4000.76
Sep 16, 20260.530.530.500.500.50-5.30%20,8201.11
Sep 15, 20260.530.530.530.530.53+4.14%3,1810.17
Sep 14, 20260.520.520.510.510.51-3.98%5,0300.27
Sep 11, 20260.530.540.520.530.53+0.00%19,5341.05
Sep 10, 20260.530.530.530.530.53-0.38%5230.03
Sep 09, 20260.530.550.530.530.53+0.57%15,2970.80
Sep 08, 20260.520.550.520.530.53+1.35%19,5671.04
Sep 07, 20260.550.550.520.520.52+0.00%00.00
Sep 04, 20260.550.550.520.520.52+0.00%18,1400.91
Sep 03, 20260.520.520.510.520.52-1.89%9,0600.45
Sep 02, 20260.520.530.500.530.53+1.92%49,2012.52
Sep 01, 20260.530.530.510.520.52+0.19%19,5620.98
Aug 31, 20260.520.520.510.520.52+0.78%69,7993.60
Aug 28, 20260.520.520.520.520.52-0.58%3860.02
Aug 27, 20260.510.520.510.520.52+0.97%3,6700.18
Aug 26, 20260.520.520.510.510.51-0.97%9,2800.45
Aug 25, 20260.530.530.520.520.52-7.50%49,5772.48
Aug 24, 20260.600.600.550.560.56-4.60%5,2960.26