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)

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.6079 0.6200 0.5750 0.6000 17,347 +0.01(+1.69%)
Mar 26, 2026 0.6200 0.6200 0.5300 0.5900 15,471 +0.03(+4.42%)
Mar 25, 2026 0.5700 0.6200 0.5300 0.5650 35,271 -0.03(-4.24%)
Mar 24, 2026 0.5700 0.5900 0.5650 0.5900 28,030 +0.02(+3.96%)
Mar 23, 2026 0.5697 0.5700 0.5500 0.5675 21,823 -0.00(-0.39%)
Mar 20, 2026 0.5200 0.5697 0.5160 0.5697 57,852 +0.05(+9.81%)
Mar 19, 2026 0.5090 0.5200 0.5010 0.5188 38,367 -0.01(-2.11%)
Mar 18, 2026 0.5240 0.5300 0.5200 0.5300 11,497 +0.01(+1.92%)
Mar 17, 2026 0.5200 0.5300 0.5090 0.5200 42,474 +0.00(+0.42%)
Mar 16, 2026 0.5447 0.5447 0.5110 0.5178 11,586 -0.02(-4.41%)
Mar 13, 2026 0.5050 0.5417 0.5020 0.5417 9,625 +0.04(+8.34%)
Mar 12, 2026 0.5110 0.5450 0.5000 0.5000 69,619 -0.02(-3.12%)
Mar 11, 2026 0.5390 0.5445 0.5110 0.5161 23,495 -0.02(-3.89%)
Mar 10, 2026 0.5700 0.5700 0.5171 0.5370 21,197 -0.01(-2.56%)
Mar 09, 2026 0.5750 0.5750 0.5511 0.5511 30,496 +0.00(+0.20%)
Mar 06, 2026 0.5700 0.5850 0.5101 0.5500 77,421 -0.04(-6.62%)
Mar 05, 2026 0.5890 0.5890 0.5628 0.5890 38,513 +0.04(+6.34%)
Mar 04, 2026 0.5327 0.5539 0.5100 0.5539 47,615 +0.01(+2.57%)
Mar 03, 2026 0.5632 0.5669 0.5400 0.5400 61,845 -0.02(-3.49%)
Mar 02, 2026 0.5379 0.5669 0.5370 0.5595 9,727 +0.03(+5.25%)
Feb 27, 2026 0.5375 0.5375 0.5316 0.5316 4,191 -0.01(-1.17%)
Feb 26, 2026 0.5570 0.5570 0.5000 0.5379 9,001 +0.04(+7.37%)
Feb 25, 2026 0.5624 0.5624 0.5010 0.5010 9,564 -0.07(-12.07%)
Feb 24, 2026 0.5511 0.5900 0.4500 0.5698 96,078 -0.01(-0.90%)
Feb 23, 2026 0.5900 0.6000 0.5750 0.5750 125,535 -0.03(-5.01%)
Feb 20, 2026 0.6000 0.6181 0.6000 0.6053 8,511 -0.02(-3.14%)
Feb 19, 2026 0.6199 0.6250 0.6000 0.6249 31,744 +0.01(+2.27%)
Feb 18, 2026 0.6000 0.6200 0.6000 0.6110 22,716 +0.01(+1.66%)
Feb 17, 2026 0.5970 0.6100 0.5970 0.6010 40,513 +0.00(+0.38%)
Feb 13, 2026 0.6000 0.6075 0.5987 0.5987 14,077 -0.00(-0.08%)
Feb 12, 2026 0.5965 0.6000 0.5965 0.5992 28,637 +0.00(+0.42%)
Feb 11, 2026 0.5891 0.5967 0.5814 0.5967 3,051 +0.01(+1.14%)
Feb 10, 2026 0.5900 0.5900 0.5800 0.5900 5,645 +0.01(+1.27%)
Feb 09, 2026 0.5949 0.5967 0.5826 0.5826 16,053 -0.01(-2.40%)
Feb 06, 2026 0.5935 0.5969 0.5801 0.5969 9,549 +0.02(+2.91%)
Feb 05, 2026 0.6099 0.6198 0.5800 0.5800 10,512 -0.02(-3.33%)
Feb 04, 2026 0.6052 0.6052 0.6000 0.6000 2,046 -0.02(-3.19%)
Feb 03, 2026 0.6122 0.6198 0.6122 0.6198 1,950 -0.00(-0.06%)
Feb 02, 2026 0.6202 0.6202 0.5905 0.6202 3,117 +0.02(+3.40%)
Jan 30, 2026 0.5900 0.6017 0.5881 0.5998 232,068 +0.01(+1.66%)
Jan 29, 2026 0.5900 0.6000 0.5811 0.5900 5,080 +0.00(+0.00%)
Jan 28, 2026 0.5754 0.5900 0.5702 0.5900 10,576 +0.00(+0.60%)
Jan 27, 2026 0.6200 0.6200 0.5186 0.5865 45,218 -0.02(-3.85%)
Jan 26, 2026 0.5851 0.6150 0.5850 0.6100 154,798 +0.03(+6.05%)
Jan 23, 2026 0.5846 0.5903 0.5752 0.5752 5,313 +0.00(+0.21%)
Jan 22, 2026 0.5255 0.5740 0.5255 0.5740 28,642 +0.02(+4.36%)
Jan 21, 2026 0.5450 0.5500 0.5254 0.5500 35,196 +0.02(+4.52%)
Jan 20, 2026 0.5150 0.5480 0.5150 0.5262 39,151 +0.03(+5.24%)
Jan 16, 2026 0.5103 0.5119 0.5000 0.5000 39,288 -0.01(-1.96%)
Jan 15, 2026 0.5000 0.5200 0.4990 0.5100 89,362 +0.00(+0.00%)
Jan 14, 2026 0.4990 0.5100 0.4990 0.5100 11,310 +0.01(+2.00%)
Jan 13, 2026 0.5050 0.5050 0.4921 0.5000 36,817 +0.00(+0.00%)
Jan 12, 2026 0.5073 0.5100 0.4900 0.5000 110,512 -0.02(-3.85%)
Jan 09, 2026 0.5200 0.5200 0.5200 0.5200 2,380 +0.00(+0.00%)
Jan 08, 2026 0.5100 0.5200 0.5100 0.5200 10,882 -0.01(-0.95%)
Jan 07, 2026 0.5250 0.5250 0.5250 0.5250 5,009 +0.02(+2.94%)
Jan 06, 2026 0.5065 0.5100 0.5060 0.5100 10,191 +0.00(+0.00%)
Jan 05, 2026 0.5059 0.5147 0.5059 0.5100 6,545 -0.04(-6.56%)
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.