Eca Marcellus Trust I (OP:ECTM)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.5455	0.5790	0.5402	0.5790	11,700	+0.03(+6.22%)
May 07, 2026	0.5501	0.5600	0.5402	0.5451	14,590	+0.00(+0.91%)
May 06, 2026	0.5510	0.5600	0.5300	0.5402	4,205	-0.02(-4.32%)
May 05, 2026	0.5800	0.5800	0.5600	0.5646	11,750	+0.00(+0.07%)
May 04, 2026	0.5680	0.5800	0.5331	0.5642	19,551	+0.03(+5.97%)
May 01, 2026	0.5401	0.5600	0.5324	0.5324	11,373	+0.00(+0.06%)
Apr 30, 2026	0.5550	0.5601	0.5201	0.5321	10,851	-0.02(-3.17%)
Apr 29, 2026	0.5483	0.5548	0.5300	0.5495	17,816	-0.01(-1.88%)
Apr 28, 2026	0.5600	0.5600	0.5600	0.5600	231	+0.02(+3.70%)
Apr 27, 2026	0.5400	0.5618	0.5300	0.5400	68,865	+0.00(+0.00%)
Apr 24, 2026	0.5422	0.5422	0.5300	0.5400	11,420	-0.00(-0.02%)
Apr 23, 2026	0.5300	0.5544	0.5300	0.5401	14,120	+0.04(+7.80%)
Apr 22, 2026	0.5341	0.5400	0.5000	0.5010	55,210	-0.04(-7.22%)
Apr 21, 2026	0.5391	0.5408	0.5391	0.5400	12,650	+0.02(+3.85%)
Apr 20, 2026	0.5131	0.5200	0.5050	0.5200	30,269	+0.00(+0.00%)
Apr 17, 2026	0.5100	0.5300	0.5050	0.5200	13,253	-0.02(-3.70%)
Apr 16, 2026	0.5370	0.5450	0.5370	0.5400	6,964	+0.01(+2.74%)
Apr 15, 2026	0.5600	0.5600	0.5250	0.5256	11,747	+0.03(+5.12%)
Apr 14, 2026	0.5293	0.5521	0.4950	0.5000	104,690	-0.04(-7.41%)
Apr 13, 2026	0.5400	0.5400	0.5120	0.5400	53,580	-0.03(-4.93%)
Apr 10, 2026	0.5800	0.5800	0.5310	0.5680	19,731	+0.01(+1.43%)
Apr 09, 2026	0.6098	0.6098	0.5311	0.5600	38,693	-0.03(-5.49%)
Apr 08, 2026	0.5884	0.6098	0.5304	0.5925	6,125	-0.02(-2.84%)
Apr 07, 2026	0.5150	0.6098	0.5113	0.6098	11,982	+0.05(+8.89%)
Apr 06, 2026	0.5600	0.5600	0.5300	0.5600	6,693	+0.03(+6.30%)
Apr 02, 2026	0.5600	0.5600	0.5119	0.5268	22,304	-0.03(-5.93%)
Apr 01, 2026	0.5450	0.5710	0.5400	0.5600	25,869	-0.00(-0.27%)
Mar 31, 2026	0.5525	0.6002	0.5300	0.5615	14,033	-0.03(-5.31%)
Mar 30, 2026	0.6065	0.6200	0.5660	0.5930	6,464	-0.01(-1.17%)
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%)

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.