Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Eca Marcellus Trust I (OP: ECTM ) 0.4460 UNCHANGED Streaming Delayed Price Updated: 3:43 PM EDT, Oct 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 07, 2024 0.4968 0.5100 0.4460 0.4460 112,764 -0.05(-9.70%) Oct 04, 2024 0.4945 0.4967 0.4814 0.4939 41,446 +0.01(+2.60%) Oct 03, 2024 0.4400 0.4947 0.4400 0.4814 29,818 +0.04(+9.41%) Oct 02, 2024 0.4400 0.4675 0.4400 0.4400 11,947 -0.01(-2.65%) Oct 01, 2024 0.4960 0.4960 0.4520 0.4520 2,650 +0.01(+2.73%) Sep 30, 2024 0.4600 0.4600 0.4400 0.4400 29,914 -0.04(-8.33%) Sep 27, 2024 0.4459 0.4800 0.4403 0.4800 41,076 +0.03(+6.62%) Sep 26, 2024 0.4502 0.4502 0.4501 0.4502 10,734 -0.01(-2.17%) Sep 25, 2024 0.4798 0.4798 0.4503 0.4602 8,318 -0.02(-4.09%) Sep 24, 2024 0.4600 0.4799 0.4600 0.4798 8,624 +0.00(+0.61%) Sep 23, 2024 0.4700 0.4769 0.4351 0.4769 24,082 +0.03(+7.14%) Sep 20, 2024 0.4397 0.4500 0.4397 0.4451 12,822 +0.01(+2.32%) Sep 19, 2024 0.4397 0.4397 0.4301 0.4350 17,543 +0.00(+0.00%) Sep 17, 2024 0.4350 0 -0.00(-1.11%) Sep 16, 2024 0.4310 0.4399 0.4200 0.4399 40,201 -0.01(-2.18%) Sep 13, 2024 0.4497 0.4497 0.4310 0.4497 5,719 +0.00(+0.00%) Sep 12, 2024 0.4300 0.4497 0.4205 0.4497 30,585 +0.01(+2.20%) Sep 11, 2024 0.4215 0.4400 0.4215 0.4400 13,010 -0.01(-2.22%) Sep 10, 2024 0.4400 0.4600 0.4210 0.4500 30,213 -0.01(-1.42%) Sep 09, 2024 0.4748 0.4748 0.4220 0.4565 13,476 +0.02(+3.63%) Sep 06, 2024 0.4220 0.4405 0.4220 0.4405 12,122 -0.03(-7.22%) Sep 05, 2024 0.4749 0.4749 0.4399 0.4748 4,176 +0.08(+19.48%) Sep 04, 2024 0.4695 0.4695 0.3974 0.3974 57,020 -0.07(-15.45%) Aug 30, 2024 0.4700 20 +0.01(+1.34%) Aug 29, 2024 0.4300 0.4638 0.4300 0.4638 44,453 +0.01(+2.38%) Aug 28, 2024 0.4705 0.4705 0.4450 0.4530 155,830 -0.03(-5.62%) Aug 27, 2024 0.4865 0.4865 0.4800 0.4800 23,667 -0.01(-2.04%) Aug 26, 2024 0.4700 0.4900 0.4700 0.4900 24,695 +0.00(+0.00%) Aug 23, 2024 0.4900 0.4900 0.4839 0.4900 14,825 -0.01(-1.39%) Aug 22, 2024 0.4760 0.4969 0.4750 0.4969 2,451 +0.01(+2.45%) Aug 21, 2024 0.4901 0.4959 0.4750 0.4850 51,313 -0.01(-1.02%) Aug 20, 2024 0.4957 0.5005 0.4900 0.4900 10,362 -0.01(-1.55%) Aug 19, 2024 0.4935 0.5100 0.4910 0.4977 18,554 +0.01(+1.53%) Aug 16, 2024 0.4892 0.5000 0.4841 0.4902 5,756 +0.00(+0.53%) Aug 15, 2024 0.4894 0.4894 0.4800 0.4876 80,537 -0.01(-2.23%) Aug 14, 2024 0.4901 0.4996 0.4890 0.4987 32,363 -0.00(-0.08%) Aug 13, 2024 0.4944 0.5000 0.4891 0.4991 25,582 +0.00(+0.62%) Aug 09, 2024 0.4960 78 +0.00(+0.51%) Aug 08, 2024 0.5000 0.5000 0.4900 0.4935 25,965 -0.01(-1.38%) Aug 07, 2024 0.4900 0.5004 0.4900 0.5004 7,796 +0.01(+2.37%) Aug 06, 2024 0.4888 0.4888 0.4888 0.4888 3,001 +0.00(+0.37%) Aug 05, 2024 0.4861 0.4870 0.4860 0.4870 24,047 +0.00(+0.04%) Aug 02, 2024 0.4861 0.4868 0.4861 0.4868 2,240 -0.00(-0.65%) 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.