Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 50.429 | 0.03 | 0.06% | 50.50 | 50.536 | 50.429 | 11,058 |
| Jun 13 2024 | 50.40 | 0.02 | 0.03% | 50.255 | 50.40 | 50.245 | 10,435 |
| Jun 12 2024 | 50.383 | 0.28 | 0.56% | 50.20 | 50.383 | 50.144 | 19,999 |
| Jun 11 2024 | 50.101 | 0.10 | 0.21% | 49.994 | 50.134 | 49.991 | 22,519 |
| Jun 10 2024 | 49.997 | -0.15 | -0.31% | 50.031 | 50.109 | 49.997 | 18,261 |
| Jun 07 2024 | 50.15 | -0.15 | -0.30% | 50.254 | 50.282 | 50.089 | 14,220 |
| Jun 06 2024 | 50.303 | -0.08 | -0.15% | 50.272 | 50.414 | 50.25 | 20,549 |
| Jun 05 2024 | 50.378 | 0.03 | 0.07% | 50.388 | 50.388 | 50.285 | 52,142 |
| Jun 04 2024 | 50.343 | 0.12 | 0.24% | 50.183 | 50.353 | 50.183 | 9,830 |
| Jun 03 2024 | 50.222 | 0.17 | 0.34% | 50.062 | 50.292 | 50.062 | 20,835 |
| May 31 2024 | 50.053 | -0.01 | -0.03% | 50.067 | 50.093 | 49.992 | 2,975 |
| May 30 2024 | 50.067 | 0.07 | 0.14% | 50.107 | 50.107 | 50.025 | 10,298 |
| May 29 2024 | 49.998 | -0.13 | -0.26% | 50.02 | 50.151 | 49.998 | 7,959 |
| May 28 2024 | 50.13 | -0.09 | -0.18% | 50.162 | 50.264 | 50.13 | 4,937 |
| May 27 2024 | 50.221 | 0.13 | 0.25% | 50.046 | 50.237 | 50.046 | 23,624 |
| May 24 2024 | 50.094 | 0.02 | 0.04% | 50.181 | 50.181 | 50.058 | 17,125 |
| May 23 2024 | 50.075 | -0.17 | -0.35% | 50.215 | 50.274 | 50.023 | 22,458 |
| May 22 2024 | 50.249 | -0.02 | -0.04% | 50.229 | 50.249 | 50.167 | 51,317 |
| May 21 2024 | 50.271 | 0.05 | 0.11% | 50.25 | 50.305 | 50.229 | 42,225 |
| May 20 2024 | 50.217 | -0.03 | -0.05% | 50.25 | 50.264 | 50.217 | 23,175 |
| May 17 2024 | 50.242 | -0.14 | -0.28% | 50.373 | 50.373 | 50.235 | 9,915 |
| May 16 2024 | 50.383 | -0.04 | -0.07% | 50.421 | 50.473 | 50.361 | 21,416 |
| May 15 2024 | 50.418 | 0.27 | 0.53% | 50.21 | 50.455 | 50.21 | 9,357 |
| May 14 2024 | 50.152 | -0.10 | -0.20% | 50.257 | 50.266 | 50.133 | 26,900 |
| May 13 2024 | 50.252 | 0.04 | 0.07% | 50.175 | 50.297 | 50.175 | 19,948 |
| May 10 2024 | 50.216 | -0.03 | -0.07% | 50.399 | 50.399 | 50.216 | 6,341 |
| May 09 2024 | 50.249 | -0.07 | -0.14% | 50.341 | 50.341 | 50.219 | 1,025 |
| May 08 2024 | 50.319 | -0.11 | -0.22% | 50.36 | 50.395 | 50.287 | 10,669 |
| May 07 2024 | 50.432 | 0.12 | 0.24% | 50.326 | 50.432 | 50.252 | 25,948 |
| May 06 2024 | 50.312 | 0.09 | 0.17% | 50.243 | 50.408 | 50.243 | 9,658 |
| May 03 2024 | 50.227 | 0.17 | 0.35% | 50.062 | 50.416 | 50.062 | 21,774 |
| May 02 2024 | 50.054 | 0.07 | 0.13% | 50.11 | 50.11 | 50.039 | 26,014 |
| Apr 30 2024 | 49.988 | -0.14 | -0.27% | 50.106 | 50.128 | 49.973 | 30,514 |
| Apr 29 2024 | 50.124 | 0.11 | 0.21% | 50.07 | 50.151 | 50.049 | 6,785 |
| Apr 26 2024 | 50.019 | 0.17 | 0.34% | 49.96 | 50.05 | 49.933 | 14,150 |
| Apr 25 2024 | 49.848 | -0.13 | -0.26% | 49.903 | 50.006 | 49.814 | 23,484 |
| Apr 24 2024 | 49.978 | -0.19 | -0.38% | 50.112 | 50.118 | 49.921 | 61,888 |
| Apr 23 2024 | 50.171 | 0.02 | 0.05% | 50.113 | 50.224 | 50.103 | 45,218 |
| Apr 22 2024 | 50.146 | 0.11 | 0.21% | 50.044 | 50.146 | 49.99 | 27,795 |
| Apr 19 2024 | 50.04 | -0.01 | -0.01% | 50.045 | 50.101 | 49.999 | 17,263 |
| Apr 18 2024 | 50.045 | 0.03 | 0.06% | 50.109 | 50.161 | 50.045 | 17,519 |
| Apr 17 2024 | 50.013 | 0.08 | 0.16% | 50.009 | 50.115 | 49.99 | 33,123 |
| Apr 16 2024 | 49.931 | -0.22 | -0.45% | 50.08 | 50.132 | 49.931 | 35,862 |
| Apr 15 2024 | 50.155 | -0.20 | -0.39% | 50.371 | 50.371 | 50.151 | 34,810 |
| Apr 12 2024 | 50.353 | 0.15 | 0.30% | 50.329 | 50.454 | 50.30 | 34,634 |
| Apr 11 2024 | 50.20 | -0.08 | -0.17% | 50.25 | 50.288 | 50.164 | 63,460 |
| Apr 10 2024 | 50.284 | -0.21 | -0.41% | 50.449 | 50.512 | 50.252 | 20,406 |
| Apr 09 2024 | 50.49 | 0.15 | 0.30% | 50.448 | 50.49 | 50.321 | 55,849 |
| Apr 08 2024 | 50.339 | -0.11 | -0.22% | 50.407 | 50.407 | 50.31 | 26,660 |
| Apr 05 2024 | 50.451 | 0.00 | 0.00% | 50.447 | 50.459 | 50.376 | 18,638 |
| Apr 04 2024 | 50.453 | 0.08 | 0.16% | 50.433 | 50.502 | 50.43 | 35,222 |
| Apr 03 2024 | 50.372 | 0.08 | 0.17% | 50.328 | 50.405 | 50.30 | 56,376 |
| Apr 02 2024 | 50.289 | -0.17 | -0.33% | 50.421 | 50.421 | 50.077 | 21,836 |
| Mar 28 2024 | 50.456 | 0.03 | 0.05% | 50.296 | 50.456 | 50.296 | 24,538 |
| Mar 27 2024 | 50.429 | 0.24 | 0.48% | 50.345 | 50.429 | 50.287 | 25,982 |
| Mar 26 2024 | 50.19 | -0.02 | -0.03% | 50.232 | 50.268 | 50.163 | 25,770 |
| Mar 25 2024 | 50.205 | -0.08 | -0.16% | 50.24 | 50.313 | 50.171 | 30,182 |
| Mar 22 2024 | 50.284 | 0.08 | 0.16% | 50.279 | 50.288 | 50.23 | 29,605 |
| Mar 21 2024 | 50.202 | 0.16 | 0.32% | 50.095 | 50.202 | 50.095 | 35,948 |
| Mar 20 2024 | 50.041 | -0.01 | -0.01% | 50.077 | 50.13 | 50.014 | 19,668 |
| Mar 19 2024 | 50.046 | 0.08 | 0.15% | 49.969 | 50.061 | 49.969 | 14,820 |
| Mar 18 2024 | 49.969 | -0.02 | -0.04% | 49.983 | 50.031 | 49.969 | 18,829 |
