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 )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.5000 0.5088 0.4822 0.5000 6,003 +0.00(+0.00%)
Jul 18, 2024 0.5097 0.5097 0.4821 0.5000 9,544 +0.01(+1.30%)
Jul 17, 2024 0.5100 0.5100 0.4936 0.4936 10,830 -0.01(-2.33%)
Jul 16, 2024 0.5100 0.5100 0.4871 0.5054 15,639 -0.00(-0.86%)
Jul 15, 2024 0.5099 0.5182 0.5000 0.5098 5,755 +0.01(+1.98%)
Jul 12, 2024 0.4871 0.4999 0.4871 0.4999 3,400 +0.01(+2.61%)
Jul 11, 2024 0.4800 0.5197 0.4800 0.4872 45,970 +0.01(+1.48%)
Jul 10, 2024 0.4900 0.4900 0.4801 0.4801 25,051 -0.01(-2.02%)
Jul 09, 2024 0.4801 0.4988 0.4801 0.4900 19,593 +0.01(+2.06%)
Jul 08, 2024 0.5001 0.5010 0.4801 0.4801 43,083 -0.04(-7.62%)
Jul 05, 2024 0.5100 0.5197 0.5000 0.5197 9,059 +0.01(+1.86%)
Jul 03, 2024 0.5102 0.5102 0.5102 0.5102 1,757 -0.00(-0.89%)
Jul 01, 2024 0.5148 3 +0.00(+0.94%)
Jun 28, 2024 0.5200 0.5300 0.5100 0.5100 6,392 -0.01(-1.92%)
Jun 27, 2024 0.5349 0.5351 0.5200 0.5200 22,400 -0.01(-2.02%)
Jun 26, 2024 0.5305 0.5497 0.5305 0.5307 13,182 -0.00(-0.80%)
Jun 25, 2024 0.5393 0.5399 0.5202 0.5350 10,581 +0.02(+4.59%)
Jun 24, 2024 0.5435 0.5435 0.5115 0.5115 23,291 -0.00(-0.41%)
Jun 21, 2024 0.5098 0.5270 0.5005 0.5136 9,199 +0.01(+1.80%)
Jun 20, 2024 0.5101 0.5438 0.5001 0.5045 30,860 -0.03(-4.81%)
Jun 18, 2024 0.5106 0.5300 0.5106 0.5300 15,153 +0.02(+3.90%)
Jun 17, 2024 0.5040 0.5101 0.5040 0.5101 224 +0.01(+2.00%)
Jun 14, 2024 0.5100 0.5101 0.5001 0.5001 7,205 -0.01(-1.94%)
Jun 13, 2024 0.5200 0.5295 0.5000 0.5100 7,020 -0.02(-3.23%)
Jun 12, 2024 0.5025 0.5270 0.4823 0.5270 43,155 +0.02(+3.99%)
Jun 11, 2024 0.5394 0.5498 0.4925 0.5068 29,421 -0.03(-6.04%)
Jun 10, 2024 0.5275 0.5500 0.5022 0.5394 43,137 +0.00(+0.82%)
Jun 07, 2024 0.5334 0.5500 0.5300 0.5350 22,960 -0.00(-0.87%)
Jun 06, 2024 0.5000 0.5397 0.5000 0.5397 8,986 +0.01(+2.80%)
Jun 05, 2024 0.5099 0.5250 0.4853 0.5250 23,182 +0.04(+8.23%)
Jun 04, 2024 0.5100 0.5100 0.4851 0.4851 18,543 -0.02(-3.90%)
Jun 03, 2024 0.5038 0.5100 0.5038 0.5048 19,452 +0.00(+0.10%)
May 31, 2024 0.5000 0.5048 0.4901 0.5043 23,925 +0.01(+2.71%)
May 30, 2024 0.4836 0.5000 0.4801 0.4910 43,698 +0.00(+0.20%)
May 29, 2024 0.4935 0.4935 0.4900 0.4900 8,733 +0.00(+0.60%)
May 28, 2024 0.5000 0.5000 0.4870 0.4871 31,970 -0.01(-1.89%)
May 24, 2024 0.4900 0.5000 0.4900 0.4965 15,573 +0.01(+2.29%)
May 23, 2024 0.4600 0.5046 0.4600 0.4854 3,457 -0.00(-0.94%)
May 22, 2024 0.4990 0.5050 0.4773 0.4900 90,198 +0.01(+1.41%)
May 21, 2024 0.4510 0.4864 0.4510 0.4832 106,523 +0.02(+5.07%)
May 20, 2024 0.4600 0.4695 0.4431 0.4599 30,155 -0.01(-1.92%)
May 17, 2024 0.4458 0.4700 0.4458 0.4689 117,461 +0.02(+5.25%)
May 16, 2024 0.4397 0.4750 0.4369 0.4455 226,786 +0.01(+1.25%)
May 15, 2024 0.4397 0.4400 0.4300 0.4400 137,360 +0.01(+1.15%)
May 14, 2024 0.4306 0.4350 0.4248 0.4350 51,259 +0.00(+0.00%)
May 13, 2024 0.4310 0.4495 0.4308 0.4350 9,400 -0.00(-1.02%)
May 10, 2024 0.4438 0.4438 0.4215 0.4395 37,984 -0.00(-0.23%)
May 09, 2024 0.4600 0.4659 0.4400 0.4405 79,509 -0.04(-8.23%)
May 08, 2024 0.4700 0.4800 0.4600 0.4800 34,556 +0.01(+2.87%)
May 07, 2024 0.4655 0.4800 0.4655 0.4666 14,180 +0.00(+0.24%)
May 06, 2024 0.4843 0.4843 0.4655 0.4655 24,637 -0.01(-2.10%)
May 03, 2024 0.4850 0.4850 0.4511 0.4755 10,978 +0.00(+0.25%)
May 02, 2024 0.4600 0.4990 0.4600 0.4743 54,759 +0.01(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.