Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.30 | 0.03 | 2.36% | 1.28 | 1.30 | 1.28 | 20,700 |
| Jun 20 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Jun 19 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Jun 18 2024 | 1.27 | 0.02 | 1.60% | 1.27 | 1.27 | 1.27 | 8,015 |
| Jun 17 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Jun 14 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Jun 13 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Jun 12 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Jun 11 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Jun 07 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Jun 06 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Jun 05 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Jun 04 2024 | 1.25 | -0.05 | -3.85% | 1.24 | 1.25 | 1.24 | 17,000 |
| Jun 03 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.30 | 1.245 | 26,515 |
| May 31 2024 | 1.24 | -0.02 | -1.20% | 1.245 | 1.245 | 1.24 | 48,021 |
| May 30 2024 | 1.255 | -0.01 | -0.79% | 1.26 | 1.26 | 1.255 | 21,479 |
| May 29 2024 | 1.265 | 0.00 | 0.00% | 1.265 | 1.265 | 1.265 | 0.00 |
| May 28 2024 | 1.265 | -0.02 | -1.17% | 1.28 | 1.28 | 1.2475 | 75,020 |
| May 27 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 12,403 |
| May 24 2024 | 1.28 | -0.02 | -1.54% | 1.28 | 1.28 | 1.28 | 4,941 |
| May 23 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| May 22 2024 | 1.30 | 0.05 | 4.00% | 1.26 | 1.30 | 1.26 | 87,397 |
| May 21 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| May 20 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| May 17 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| May 16 2024 | 1.25 | -0.05 | -3.85% | 1.255 | 1.255 | 1.25 | 19,125 |
| May 15 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| May 14 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| May 13 2024 | 1.30 | 0.03 | 2.36% | 1.27 | 1.30 | 1.255 | 29,291 |
| May 10 2024 | 1.27 | -0.03 | -2.31% | 1.29 | 1.29 | 1.27 | 38,460 |
| May 09 2024 | 1.30 | 0.03 | 2.36% | 1.30 | 1.30 | 1.30 | 1,008 |
| May 08 2024 | 1.27 | 0.01 | 0.79% | 1.27 | 1.27 | 1.27 | 10,000 |
| May 07 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 0.00 |
| May 06 2024 | 1.26 | 0.01 | 0.80% | 1.265 | 1.265 | 1.26 | 20,000 |
| May 03 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| May 02 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| May 01 2024 | 1.25 | -0.05 | -3.85% | 1.26 | 1.26 | 1.25 | 20,000 |
| Apr 30 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| Apr 29 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 7,803 |
| Apr 26 2024 | 1.30 | 0.05 | 3.59% | 1.26 | 1.30 | 1.26 | 7,447 |
| Apr 24 2024 | 1.255 | 0.00 | 0.00% | 1.255 | 1.255 | 1.255 | 0.00 |
| Apr 23 2024 | 1.255 | -0.01 | -0.40% | 1.26 | 1.26 | 1.255 | 8,500 |
| Apr 22 2024 | 1.26 | 0.00 | 0.00% | 1.255 | 1.26 | 1.255 | 4,126 |
| Apr 19 2024 | 1.26 | -0.04 | -3.08% | 1.30 | 1.30 | 1.26 | 41,183 |
| Apr 18 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| Apr 17 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 7,500 |
| Apr 16 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| Apr 15 2024 | 1.30 | 0.04 | 2.77% | 1.295 | 1.30 | 1.295 | 10,576 |
| Apr 12 2024 | 1.265 | 0.01 | 1.20% | 1.28 | 1.28 | 1.265 | 11,325 |
| Apr 11 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 23,585 |
| Apr 10 2024 | 1.25 | -0.03 | -2.34% | 1.255 | 1.255 | 1.25 | 9,313 |
| Apr 09 2024 | 1.28 | 0.02 | 1.59% | 1.265 | 1.28 | 1.265 | 19,660 |
| Apr 08 2024 | 1.26 | 0.03 | 2.44% | 1.26 | 1.26 | 1.26 | 2,000 |
| Apr 05 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| Apr 04 2024 | 1.23 | -0.04 | -3.15% | 1.28 | 1.28 | 1.23 | 17,812 |
| Apr 03 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| Apr 02 2024 | 1.27 | 0.04 | 3.25% | 1.27 | 1.27 | 1.27 | 30,000 |
| Mar 28 2024 | 1.23 | -0.03 | -1.99% | 1.255 | 1.255 | 1.23 | 14,039 |
| Mar 27 2024 | 1.255 | 0.00 | 0.00% | 1.255 | 1.255 | 1.255 | 0.00 |
| Mar 26 2024 | 1.255 | -0.03 | -1.95% | 1.255 | 1.255 | 1.255 | 78 |
| Mar 25 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
