ECT

ECA Marcellus Trust I Historical Data

ECT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.4002 0.00 0.0% 0.4002 0.4002 0.4002 0
Aug 06 2020 0.4002 0.00 0.0% 0.4002 0.4002 0.4002 0
Aug 05 2020 0.4002 0.00 0.0% 0.4002 0.4002 0.4002 0
Aug 04 2020 0.4002 0.00 0.0% 0.4002 0.4002 0.4002 0
Aug 03 2020 0.4002 0.00 0.0% 0.4002 0.4002 0.4002 0
Jul 31 2020 0.4002 0.00 0.0% 0.4002 0.4002 0.4002 0
Jul 30 2020 0.4002 -0.01175 -2.85% 0.38 0.4099 0.38 22,427
Jul 29 2020 0.41195 -0.02085 -4.82% 0.4198 0.4299 0.40 14,653
Jul 28 2020 0.4328 0.0049 1.15% 0.43 0.4399 0.43 34,432
Jul 27 2020 0.4279 0.0179 4.37% 0.40 0.428 0.40 65,500
Jul 24 2020 0.41 -0.0075 -1.8% 0.42 0.42 0.382 46,241
Jul 23 2020 0.4175 0.0324 8.41% 0.3852 0.4175 0.3852 52,904
Jul 22 2020 0.3851 -0.032 -7.67% 0.41 0.41 0.38 42,439
Jul 21 2020 0.4171 0.0141 3.5% 0.42 0.42 0.4056 19,039
Jul 20 2020 0.403 -0.0289 -6.69% 0.43 0.435 0.39 25,481
Jul 17 2020 0.4319 -0.0269 -5.86% 0.43 0.4608 0.43 52,554
Jul 16 2020 0.4588 -0.0008 -0.17% 0.4596 0.46 0.4302 20,010
Jul 15 2020 0.4596 0.0062 1.37% 0.44 0.47 0.44 24,304
Jul 14 2020 0.4534 0.003 0.67% 0.4632 0.48 0.4519 18,703
Jul 13 2020 0.4504 -0.0091 -1.98% 0.45 0.4599 0.4421 48,626
Jul 10 2020 0.4595 -0.0306 -6.24% 0.50 0.50 0.4501 80,752
Jul 09 2020 0.4901 -0.0099 -1.98% 0.48 0.51 0.456 104,969
Jul 08 2020 0.50 0.02 4.17% 0.4645 0.50 0.4645 31,634
Jul 07 2020 0.48 -0.0079 -1.62% 0.48 0.49 0.45 78,209
Jul 06 2020 0.4879 0.0111 2.33% 0.49 0.49 0.48155 36,538
Jul 03 2020 0.4768 0.00 +0.00% 0.4701 0.484751 0.4441 0
Jul 02 2020 0.4768 0.0067 1.43% 0.4701 0.484751 0.4441 35,166
Jul 01 2020 0.4701 0.0101 2.2% 0.47 0.479899 0.4411 47,696
Jun 30 2020 0.46 -0.0397 -7.94% 0.50 0.50 0.4426 30,219
Jun 29 2020 0.4997 0.01485 3.06% 0.509 0.509 0.452 41,969
Jun 26 2020 0.48485 0.00675 1.41% 0.50 0.50 0.4501 60,742
Jun 25 2020 0.4781 0.0097 2.07% 0.47 0.49 0.43 205,908
Jun 24 2020 0.4684 -0.0235 -4.78% 0.51 0.53 0.4621 52,910
Jun 23 2020 0.4919 0.0161 3.38% 0.485 0.51 0.485 47,319
Jun 22 2020 0.4758 0.0094 2.02% 0.46 0.4913 0.46 37,312
Jun 19 2020 0.4664 0.0064 1.39% 0.4444 0.4999 0.4444 39,892
Jun 18 2020 0.46 -0.0518 -10.12% 0.53 0.53 0.4351 119,574
Jun 17 2020 0.5118 -0.0183 -3.45% 0.5545 0.5575 0.50 27,522
Jun 16 2020 0.5301 -0.0051 -0.95% 0.52 0.58 0.52 30,892
Jun 15 2020 0.5352 0.0352 7.04% 0.525 0.5352 0.48 62,150
Jun 12 2020 0.50 0.0526 11.76% 0.5324 0.54 0.4697 68,704
Jun 11 2020 0.4474 -0.06 -11.82% 0.522 0.522 0.4474 127,116
Jun 10 2020 0.5074 -0.0528 -9.43% 0.53 0.5647 0.47 110,250
Jun 09 2020 0.5602 -0.0297 -5.03% 0.59 0.617 0.55 104,578
Jun 08 2020 0.5899 0.1205 25.67% 0.52 0.64 0.48 465,355
Jun 05 2020 0.4694 0.0274 6.2% 0.465 0.47 0.44 176,495
Jun 04 2020 0.442 -0.0183 -3.98% 0.47 0.47 0.432 59,845
Jun 03 2020 0.4603 0.0104 2.31% 0.4404 0.465 0.44 174,880
Jun 02 2020 0.4499 0.01879 4.36% 0.44 0.463 0.4323 56,090
Jun 01 2020 0.43111 -0.01589 -3.55% 0.43 0.4469 0.4201 32,616
May 29 2020 0.447 -0.013 -2.83% 0.4514 0.4688 0.4253 10,010
May 28 2020 0.46 0.016 3.6% 0.4641 0.49 0.43 48,921
May 27 2020 0.444 -0.0422 -8.68% 0.45 0.50 0.41 106,153
May 26 2020 0.4862 -0.0138 -2.76% 0.40 0.4899 0.3701 893,466
May 25 2020 0.50 0.00 +0.00% 0.59 0.59 0.50 0
May 22 2020 0.50 -0.0711 -12.45% 0.59 0.59 0.50 34,832
May 21 2020 0.5711 0.081 16.53% 0.50 0.5946 0.4911 46,655
May 20 2020 0.4901 -0.0379 -7.18% 0.5122 0.5198 0.47 64,792
May 19 2020 0.528 0.0271 5.41% 0.54 0.56 0.5251 71,824
May 18 2020 0.5009 0.0371 8.0% 0.4869 0.546 0.4638 71,860
May 15 2020 0.4638 0.0187 4.2% 0.42 0.4996 0.42 62,291
May 14 2020 0.4451 -0.1049 -19.07% 0.55 0.57 0.42 109,371
May 13 2020 0.55 -0.11 -16.67% 0.68 0.68 0.55 38,012
May 12 2020 0.66 0.03 4.76% 0.6599 0.68 0.6203 23,874
Your Recent History
NYSE
ECT
ECA Marcel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 21:21:54