Eca Marcellus Trust I (OP:ECTM)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	0.5880	0.5940	0.5625	0.5700	39,621	+0.00(+0.00%)
Dec 02, 2025	0.5950	0.5950	0.5201	0.5700	50,881	-0.03(-4.20%)
Dec 01, 2025	0.5950	0.6300	0.5400	0.5950	11,901	+0.01(+0.85%)
Nov 28, 2025	0.5599	0.5950	0.5367	0.5900	104,713	+0.05(+9.34%)
Nov 26, 2025	0.5369	0.5396	0.5319	0.5396	3,604	+0.01(+1.81%)
Nov 25, 2025	0.5347	0.5486	0.5110	0.5300	24,625	-0.01(-2.43%)
Nov 24, 2025	0.5436	0.5700	0.4710	0.5432	80,366	-0.02(-3.67%)
Nov 21, 2025	0.5755	0.6093	0.5599	0.5639	5,062	-0.03(-5.12%)
Nov 20, 2025	0.6150	0.6150	0.5943	0.5943	4,670	-0.01(-0.95%)
Nov 19, 2025	0.5708	0.6005	0.5708	0.6000	39,100	+0.03(+5.30%)
Nov 18, 2025	0.5700	0.5700	0.5200	0.5698	17,535	+0.01(+0.94%)
Nov 17, 2025	0.5401	0.5700	0.5400	0.5645	20,648	-0.05(-7.46%)
Nov 14, 2025	0.6297	0.6297	0.5703	0.6100	56,699	-0.02(-3.13%)
Nov 13, 2025	0.5401	0.6310	0.5401	0.6297	81,222	+0.07(+12.45%)
Nov 12, 2025	0.5600	0.5600	0.5210	0.5600	8,145	+0.00(+0.00%)
Nov 11, 2025	0.5301	0.5600	0.5190	0.5600	7,898	+0.00(+0.00%)
Nov 10, 2025	0.5284	0.5600	0.5000	0.5600	40,401	+0.02(+3.84%)
Nov 07, 2025	0.5327	0.5393	0.5327	0.5393	200	+0.00(+0.00%)
Nov 06, 2025	0.5030	0.5393	0.5030	0.5393	7,885	+0.00(+0.00%)
Nov 05, 2025	0.5101	0.5393	0.4930	0.5393	7,358	+0.00(+0.00%)
Nov 04, 2025	0.5699	0.5699	0.5044	0.5393	189,641	-0.03(-4.87%)
Nov 03, 2025	0.4900	0.5699	0.4700	0.5669	77,037	+0.08(+16.89%)
Oct 31, 2025	0.4850	0.5098	0.4750	0.4850	10,715	-0.03(-4.90%)
Oct 30, 2025	0.4830	0.5272	0.4700	0.5100	26,043	-0.02(-3.23%)
Oct 29, 2025	0.4816	0.5270	0.4816	0.5270	3,060	+0.05(+9.54%)
Oct 28, 2025	0.5016	0.5016	0.4811	0.4811	1,260	-0.01(-2.77%)
Oct 27, 2025	0.5010	0.5299	0.4751	0.4948	86,153	-0.03(-4.86%)
Oct 24, 2025	0.5271	0.5271	0.5201	0.5201	3,077	-0.01(-1.87%)
Oct 23, 2025	0.5300	0.5300	0.5202	0.5300	7,204	-0.01(-2.14%)
Oct 22, 2025	0.5450	0.5450	0.5300	0.5416	5,765	+0.02(+4.13%)
Oct 20, 2025				0.5201	0	+0.01(+1.58%)
Oct 17, 2025	0.5006	0.5137	0.4911	0.5120	11,682	-0.01(-1.22%)
Oct 16, 2025	0.5502	0.5502	0.4900	0.5183	17,754	-0.05(-8.49%)
Oct 15, 2025	0.5697	0.5697	0.5201	0.5664	61,023	-0.00(-0.58%)
Oct 14, 2025	0.5412	0.5697	0.5312	0.5697	27,040	+0.01(+2.63%)
Oct 13, 2025	0.5697	0.5697	0.5550	0.5551	13,670	+0.00(+0.02%)
Oct 10, 2025	0.5697	0.5697	0.5550	0.5550	5,023	-0.00(-0.36%)
Oct 09, 2025	0.5697	0.5697	0.5570	0.5570	1,060	+0.00(+0.36%)
Oct 08, 2025	0.5624	0.5660	0.5550	0.5550	8,572	-0.01(-1.23%)
Oct 07, 2025	0.5501	0.5695	0.5501	0.5619	12,270	-0.01(-1.42%)
Oct 06, 2025	0.5311	0.5700	0.5311	0.5700	2,732	+0.03(+6.54%)
Oct 03, 2025	0.5500	0.5700	0.5300	0.5350	14,343	-0.03(-5.58%)
Oct 02, 2025	0.5600	0.5700	0.5600	0.5666	24,628	+0.00(+0.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.