ECA Marcellus Trust I (PK) Historical Data - ECTM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
ECA Marcellus Trust I (PK) (ECTM)
ECA Marcellus Trust I (PK) (ECTM) Historical

ECA Marcellus Trust I (PK) (ECTM)

0.4525

0.0275

(6.47%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01025	-2.2150189087	0.46275	0.465	0.4205	9020	0.43267731	CS
4	-0.0475	-9.5	0.5	0.5	0.41	22003	0.44097227	CS
12	-0.0025	-0.549450549451	0.455	0.55	0.372	26101	0.4541397	CS
26	-0.1405	-23.6930860034	0.593	0.63	0.34	28107	0.46113706	CS
52	-0.975	-68.3012259194	1.4275	1.48	0.34	31726	0.75362958	CS
156	0.1325	41.40625	0.32	3.5	0.3188	60306	1.66891278	CS
260	0.2026	81.0724289716	0.2499	3.5	0.07	56693	1.46161985	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.4525	0.0275	6.47	0.4401	0.465	0.44	5143
1714080300	0.425	0.0045	1.07	0.46	0.46	0.425	20463
1713994020	0.4205	-0.036	-7.89	0.455	0.455	0.4205	10000
1713907740	0.4565	0.036	8.56	0.454075	0.4565	0.454	5001
1713821340	0.4205	-0.0395	-8.59	0.4405	0.45025	0.4205	2620
1713561900	0.46	-0.0097	-2.07	0.46275	0.46275	0.44245	7014
1713475500	0.4697	0.0437	10.26	0.44235	0.4699	0.425	38924
1713389100	0.426	-0.0145	-3.29	0.43142	0.4393	0.426	9840
1713302940	0.4405	-0.0125	-2.76	0.455	0.455	0.42	10877
1713216000	0.453	-0.00295	-0.65	0.45	0.47	0.45	15414
1712957160	0.45595	0.0014	0.31	0.457	0.457	0.45	6371
1712870760	0.45455	0.0295	6.94	0.4099999	0.45455	0.4099999	30817
1712784000	0.42505	-0.00245	-0.57	0.4099999	0.4399	0.4099999	37391
1712698140	0.4275	-0.062	-12.67	0.483155	0.483155	0.42	162810
1712611200	0.4895	0.0185	3.93	0.471	0.4895	0.471	1839
1712352000	0.471	0.000605	0.13	0.46	0.4897	0.452	27513
1712265780	0.470395	0.018295	4.05	0.4601	0.470395	0.46	1536
1712179500	0.4521	-0.0335	-6.90	0.4999	0.4999	0.452	17216
1712092980	0.4856	0.0201	4.32	0.5	0.5	0.4856	2056
1712006940	0.4655	-0.03385	-6.78	0.5	0.5	0.4655	10354
1711660800	0.49935	0.012	2.46	0.483645	0.5	0.483645	12390
1711574580	0.48735	-0.01265	-2.53	0.50485	0.50485	0.475	3616
1711488540	0.5	0.023	4.82	0.47	0.5098	0.47	6285
1711401600	0.477	-0.0014	-0.29	0.47	0.48	0.4438	13570
1711142880	0.4784	0.007415	1.57	0.47591	0.4784	0.4702	2335
1711056240	0.470985	0.000985	0.21	0.47	0.4897	0.47	6849
1710970140	0.47	-0.01	-2.08	0.49	0.4968	0.47	11964
1710883740	0.48	0.015	3.23	0.497	0.497	0.47	12954
1710796800	0.465	0.0343	7.96	0.44035	0.4675	0.44035	7510
1710537720	0.4307	-0.0593	-12.10	0.5	0.5157	0.4307	64895
1710451740	0.49	-0.01	-2.00	0.501875	0.501875	0.44	8600
1710365340	0.5	0	0.00	0.5	0.5074999	0.44555	25845
1710278940	0.5	0.03	6.38	0.402	0.5	0.402	62429
1710192540	0.47	-0.0196	-4.00	0.45	0.5	0.4454	33766
1709936640	0.4896	0.0286	6.20	0.4896	0.4948	0.45	81243
1709850360	0.461	-0.019	-3.96	0.47	0.5073	0.461	31115
1709764080	0.48	0.0101	2.15	0.4725	0.5157	0.4725	25690
1709677620	0.4699	-0.0201	-4.10	0.5157	0.5157	0.4201	33638
1709590980	0.49	0.04	8.89	0.46	0.49	0.4565	37820
1709332140	0.45	0.0203	4.72	0.4201	0.51	0.4201	58161
1709245440	0.4297	0.00672	1.59	0.4297	0.4297	0.4201	17370
1709159100	0.42298	0.0129801	3.17	0.42291	0.4297	0.4201	38173
1709072940	0.4099999	-0.004	-0.97	0.4297	0.4297	0.4099999	7397
1708986360	0.414	-0.0058	-1.38	0.4199	0.427336	0.4099999	27826
1708726800	0.4198	-0.0099	-2.30	0.4297	0.4297	0.4099999	28320
1708640940	0.4297	-0.0303	-6.59	0.4749	0.48	0.395	43853
1708554000	0.46	-0.02	-4.17	0.49	0.49	0.456	27551
1708467600	0.48	-0.03	-5.88	0.525	0.54	0.47	64763
1708122180	0.51	0.0004	0.08	0.55	0.55	0.5034999	41559
1708036140	0.5096	0.0296	6.17	0.48	0.51	0.48	51597
1707949620	0.48	0.0305	6.79	0.5	0.5	0.45	15812
1707863340	0.4495	0.0595	15.26	0.4	0.4495	0.4	61888
1707776940	0.39	0.01	2.63	0.372	0.4	0.372	45701
1707517200	0.38	-0.013	-3.31	0.381	0.39	0.375	14312
1707431280	0.393	-0.012	-2.96	0.4	0.4	0.38	14275
1707344940	0.405	-0.005	-1.22	0.4099999	0.4099999	0.385	41295
1707258480	0.4099999	-0.011725	-2.78	0.4099999	0.4569	0.4099999	8042
1707172140	0.421725	-0.013425	-3.09	0.4005	0.425008	0.4005	1168
1706912580	0.43515	0.014875	3.54	0.455	0.455	0.43515	4212
1706826540	0.420275	0.019775	4.94	0.405575	0.420275	0.405575	4041
1706740140	0.4005	0	0.00	0.4005	0.415	0.4005	4550
1706653320	0.4005	-0.0116	-2.81	0.405575	0.415	0.4005	6583
1706567340	0.4121	0.007975	1.97	0.40525	0.414	0.4005	15223

ECA Marcellus Trust I (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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