ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eca Marcellus Trust I (OP:ECTM)

0.5400 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.5000 0.5400 0.5000 0.5400 27,748 +0.00(+0.00%)
Dec 24, 2025 0.5200 0.5400 0.5200 0.5400 4,008 +0.02(+4.67%)
Dec 23, 2025 0.5400 0.5400 0.5100 0.5159 22,906 -0.00(-0.79%)
Dec 22, 2025 0.5100 0.5200 0.4900 0.5200 150,572 -0.01(-1.89%)
Dec 19, 2025 0.5498 0.5500 0.5300 0.5300 9,460 +0.00(+0.00%)
Dec 18, 2025 0.5300 0.5570 0.5200 0.5300 52,905 -0.02(-3.64%)
Dec 17, 2025 0.5000 0.5500 0.5000 0.5500 54,573 +0.02(+3.77%)
Dec 16, 2025 0.5550 0.5550 0.5300 0.5300 7,940 -0.02(-3.64%)
Dec 15, 2025 0.5500 0.5700 0.5400 0.5500 19,782 -0.03(-4.94%)
Dec 12, 2025 0.5710 0.5850 0.5700 0.5786 23,687 -0.00(-0.28%)
Dec 11, 2025 0.5802 0.5860 0.5802 0.5802 4,950 -0.01(-2.49%)
Dec 10, 2025 0.5800 0.5950 0.5800 0.5950 17,166 +0.02(+2.59%)
Dec 09, 2025 0.5801 0.5950 0.5742 0.5800 22,704 -0.02(-2.52%)
Dec 08, 2025 0.5950 0.5950 0.5750 0.5950 22,320 +0.02(+2.59%)
Dec 05, 2025 0.5940 0.5950 0.5701 0.5800 71,140 +0.01(+1.75%)
Dec 04, 2025 0.5674 0.5800 0.5663 0.5700 30,098 +0.00(+0.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.