Dark

ECT
ECA Marcellus Trust 1 Interest
stock NYSE

Inactive

Jul 30, 2020

0.4002USD-2.852%(-0.0118)23,893

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-07-30	0.380000	0.409900	0.380000	0.400200	-2.852%	23,893	0.000%
2020-07-29	0.419800	0.429900	0.400000	0.411950	-4.817%	15,167	-2.852%
2020-07-28	0.430000	0.439900	0.430000	0.432800	+1.145%	35,653	-7.532%
2020-07-27	0.400000	0.428000	0.400000	0.427900	+4.366%	69,932	-6.473%
2020-07-24	0.420000	0.420000	0.382000	0.410000	-1.419%	46,564	-2.390%
2020-07-23	0.385200	0.417400	0.385200	0.415900	+7.998%	55,528	-3.775%
2020-07-22	0.410000	0.410000	0.380000	0.385100	-7.672%	42,612	+3.921%
2020-07-21	0.420000	0.420000	0.405600	0.417100	+0.022%	19,335	-4.052%
2020-07-20	0.430000	0.435000	0.390000	0.417008	-3.448%	26,784	-4.031%
2020-07-17	0.430000	0.460000	0.430000	0.431900	-5.863%	55,105	-7.340%
2020-07-16	0.459600	0.459600	0.430200	0.458800	-0.174%	20,617	-12.772%
2020-07-15	0.440000	0.460200	0.440000	0.459600	+1.367%	25,363	-12.924%
2020-07-14	0.480000	0.480000	0.451900	0.453400	+0.666%	18,787	-11.734%
2020-07-13	0.450000	0.459900	0.442100	0.450400	-1.972%	49,316	-11.146%
2020-07-10	0.500000	0.500000	0.450100	0.459460	-6.252%	87,891	-12.898%
2020-07-09	0.480000	0.500200	0.480000	0.490100	+1.659%	106,185	-18.343%
2020-07-08	0.464500	0.498300	0.464500	0.482100	+0.437%	32,094	-16.988%
2020-07-07	0.480000	0.490000	0.450000	0.480000	-1.619%	80,497	-16.625%
2020-07-06	0.490000	0.490000	0.481550	0.487900	+2.328%	38,695	-17.975%
2020-07-02	0.470200	0.484751	0.444100	0.476800	+1.425%	35,183	-16.065%
2020-07-01	0.479899	0.479899	0.441100	0.470100	+2.196%	48,322	-14.869%
2020-06-30	0.500000	0.500000	0.442600	0.460000	-7.982%	30,424	-13.000%
2020-06-29	0.509000	0.509000	0.452000	0.499900	+3.104%	42,269	-19.944%
2020-06-26	0.500000	0.500000	0.472010	0.484850	+1.412%	61,622	-17.459%
2020-06-25	0.470000	0.490000	0.430000	0.478100	+2.071%	206,302	-16.294%
2020-06-24	0.510000	0.530000	0.462100	0.468400	-4.777%	53,777	-14.560%
2020-06-23	0.485000	0.510000	0.485000	0.491900	+2.245%	51,367	-18.642%
2020-06-22	0.460000	0.491300	0.460000	0.481100	+3.152%	40,192	-16.816%
2020-06-19	0.444400	0.499900	0.444400	0.466400	+1.391%	41,245	-14.194%
2020-06-18	0.530000	0.530000	0.435100	0.460000	-10.121%	119,924	-13.000%
2020-06-17	0.554500	0.557500	0.500000	0.511800	-3.452%	28,012	-21.805%
2020-06-16	0.520000	0.580000	0.520000	0.530100	-0.953%	31,551	-24.505%
2020-06-15	0.525000	0.535200	0.520000	0.535200	+7.040%	64,672	-25.224%
2020-06-12	0.532400	0.540000	0.469700	0.500000	+11.757%	81,981	-19.960%
2020-06-11	0.522000	0.522000	0.447400	0.447400	-11.825%	128,271	-10.550%
2020-06-10	0.530000	0.564700	0.470000	0.507400	-9.425%	114,902	-21.127%
2020-06-09	0.590000	0.617000	0.550000	0.560200	-5.035%	115,780	-28.561%
2020-06-08	0.520000	0.640000	0.492900	0.589900	+25.511%	478,087	-32.158%
2020-06-05	0.465000	0.470000	0.447949	0.470000	+6.335%	178,178	-14.851%
2020-06-04	0.470000	0.470000	0.432000	0.442000	-3.976%	66,660	-9.457%
2020-06-03	0.440400	0.465000	0.440000	0.460300	+2.312%	175,466	-13.057%
2020-06-02	0.440000	0.463000	0.432300	0.449900	+4.359%	57,569	-11.047%
2020-06-01	0.430000	0.446900	0.420100	0.431110	-8.040%	36,019	-7.170%
2020-05-29	0.451400	0.468800	0.425300	0.468800	+1.913%	11,043	-14.633%
2020-05-28	0.464100	0.490000	0.430000	0.460000	+3.604%	50,270	-13.000%
2020-05-27	0.450000	0.500000	0.410000	0.444000	-8.680%	112,827	-9.865%
2020-05-26	0.400000	0.489900	0.370100	0.486200	-2.760%	1,112,217	-17.688%
2020-05-22	0.590000	0.590000	0.500000	0.500000	-12.450%	37,328	-19.960%
2020-05-21	0.500000	0.594600	0.491100	0.571100	+16.527%	47,629	-29.925%
2020-05-20	0.512200	0.519800	0.470000	0.490100	-7.178%	65,476	-18.343%
2020-05-19	0.540000	0.560000	0.526000	0.528000	+5.410%	74,025	-24.205%
2020-05-18	0.486900	0.546000	0.486900	0.500900	+7.999%	72,751	-20.104%
2020-05-15	0.420000	0.499600	0.420000	0.463800	+4.201%	70,959	-13.713%
2020-05-14	0.550000	0.570000	0.420000	0.445100	-25.817%	121,918	-10.088%
2020-05-13	0.680000	0.680000	0.600000	0.600000	-9.091%	40,833	-33.300%
2020-05-12	0.659900	0.680000	0.620300	0.660000	+4.762%	24,185	-39.364%
2020-05-11	0.630000	0.670000	0.620000	0.630000	+0.366%	40,903	-36.476%
2020-05-08	0.610300	0.660000	0.600000	0.627700	+1.242%	24,695	-36.243%
2020-05-07	0.600000	0.620000	0.560000	0.620000	+3.351%	24,762	-35.452%
2020-05-06	0.600000	0.600526	0.500100	0.599900	+3.395%	54,726	-33.289%
2020-05-05	0.700000	0.700000	0.580100	0.580200	-5.812%	57,932	-31.024%
2020-05-04	0.610000	0.629800	0.557400	0.616000	+1.970%	68,502	-35.032%
2020-05-01	0.650000	0.650000	0.590000	0.604100	+8.378%	151,420	-33.753%
2020-04-30	0.610000	0.610000	0.510100	0.557400	-8.458%	102,662	-28.202%
2020-04-29	0.545000	0.610000	0.545000	0.608900	+12.759%	70,832	-34.275%
2020-04-28	0.480000	0.545000	0.479900	0.540000	+6.257%	59,022	-25.889%
2020-04-27	0.540000	0.540000	0.460000	0.508200	-0.353%	42,765	-21.251%
2020-04-24	0.470000	0.543400	0.470000	0.510000	+9.489%	53,271	-21.529%
2020-04-23	0.402000	0.550000	0.402000	0.465800	+17.035%	224,919	-14.083%
2020-04-22	0.378000	0.405000	0.370000	0.398000	+6.247%	50,879	+0.553%
2020-04-21	0.380000	0.410000	0.351179	0.374600	+0.970%	67,337	+6.834%
2020-04-20	0.399100	0.410000	0.350000	0.371000	-7.041%	107,345	+7.871%
2020-04-17	0.380200	0.400000	0.380000	0.399100	+5.022%	22,722	+0.276%
2020-04-16	0.410000	0.410000	0.380000	0.380016	-4.254%	20,136	+5.311%
2020-04-15	0.410000	0.410000	0.350000	0.396900	-2.193%	20,727	+0.831%
2020-04-14	0.380000	0.410000	0.380000	0.405800	-0.879%	75,851	-1.380%
2020-04-13	0.390000	0.410000	0.379000	0.409400	+6.310%	71,230	-2.247%
2020-04-09	0.380000	0.397000	0.315100	0.385100	+5.247%	46,471	+3.921%
2020-04-08	0.356900	0.397000	0.342500	0.365900	+4.543%	32,711	+9.374%
2020-04-07	0.340000	0.356900	0.332100	0.350000	+2.971%	4,184	+14.343%
2020-04-06	0.336800	0.390000	0.315000	0.339900	+5.954%	48,595	+17.741%
2020-04-03	0.340000	0.359900	0.320100	0.320800	-1.292%	23,015	+24.751%
2020-04-02	0.320200	0.340000	0.320200	0.325000	-0.246%	34,522	+23.138%
2020-04-01	0.362100	0.369900	0.320600	0.325800	-5.538%	20,343	+22.836%
2020-03-31	0.354500	0.378400	0.335000	0.344900	-9.237%	37,704	+16.034%
2020-03-30	0.392600	0.400000	0.380000	0.380000	-2.539%	13,943	+5.316%
2020-03-27	0.360000	0.400000	0.350000	0.389900	-2.525%	24,547	+2.642%
2020-03-26	0.357000	0.400000	0.340000	0.400000	+17.647%	39,734	+0.050%
2020-03-25	0.351200	0.351200	0.320000	0.340000	+3.030%	102,928	+17.706%
2020-03-24	0.350000	0.379900	0.330000	0.330000	+3.046%	60,656	+21.273%
2020-03-23	0.375000	0.405000	0.290000	0.320245	-1.614%	340,833	+24.967%
2020-03-20	0.300000	0.334400	0.300000	0.325500	+4.966%	48,460	+22.949%
2020-03-19	0.260200	0.339900	0.260200	0.310100	+16.711%	61,977	+29.055%
2020-03-18	0.350000	0.400000	0.260200	0.265700	-24.086%	206,942	+50.621%
2020-03-17	0.400000	0.400000	0.350000	0.350000	-4.736%	34,860	+14.343%
2020-03-16	0.350000	0.397100	0.350000	0.367400	-0.703%	114,494	+8.928%
2020-03-13	0.377800	0.388100	0.350000	0.370000	-1.517%	32,959	+8.162%
2020-03-12	0.350000	0.399900	0.350000	0.375700	+7.697%	26,017	+6.521%
2020-03-11	0.380000	0.380000	0.335000	0.348849	-12.305%	157,846	+14.720%
2020-03-10	0.380000	0.399900	0.379700	0.397800	+5.290%	81,516	+0.603%
2020-03-09	0.420000	0.420000	0.300000	0.377815	-12.177%	97,489	+5.925%
2020-03-06	0.450000	0.459900	0.421800	0.430200	-6.742%	41,994	-6.974%
2020-03-05	0.500000	0.520699	0.450000	0.461300	+0.065%	51,013	-13.245%
2020-03-04	0.535500	0.535500	0.460700	0.461000	-9.608%	87,687	-13.189%
2020-03-03	0.518000	0.530000	0.481000	0.510000	+3.364%	110,579	-21.529%
2020-03-02	0.540000	0.540000	0.490000	0.493400	-4.435%	125,383	-18.889%
2020-02-28	0.560000	0.560000	0.510000	0.516300	-4.389%	107,939	-22.487%
2020-02-27	0.550000	0.560000	0.530300	0.540000	-3.571%	28,062	-25.889%
2020-02-26	0.590000	0.610000	0.560000	0.560000	+1.818%	61,409	-28.536%
2020-02-25	0.600000	0.615000	0.550000	0.550000	-8.349%	82,072	-27.236%
2020-02-24	0.600000	0.615000	0.600000	0.600100	-2.032%	28,743	-33.311%
2020-02-21	0.623000	0.625000	0.600000	0.612550	+0.418%	21,681	-34.667%
2020-02-20	0.625600	0.625600	0.600010	0.610000	+0.927%	29,221	-34.393%
2020-02-19	0.604400	0.630000	0.591000	0.604400	-4.069%	51,462	-33.786%
2020-02-18	0.620000	0.649900	0.615000	0.630035	+3.149%	32,779	-36.480%
2020-02-14	0.591000	0.630000	0.591000	0.610800	-0.667%	35,431	-34.479%
2020-02-13	0.630000	0.630000	0.610000	0.614900	+0.638%	58,808	-34.916%
2020-02-12	0.630000	0.630000	0.610000	0.611000	-0.489%	90,205	-34.501%
2020-02-11	0.630000	0.630000	0.610100	0.614000	+0.656%	17,897	-34.821%
2020-02-10	0.620000	0.620100	0.610000	0.610000	-1.629%	38,007	-34.393%
2020-02-07	0.610000	0.630000	0.600000	0.620100	+1.706%	109,742	-35.462%
2020-02-06	0.618000	0.620000	0.590000	0.609700	+2.453%	37,991	-34.361%
2020-02-05	0.590000	0.600000	0.590000	0.595100	0.000%	34,271	-32.751%
2020-02-04	0.572300	0.597400	0.542500	0.595100	+0.864%	48,553	-32.751%
2020-02-03	0.590000	0.590050	0.560100	0.590000	+0.290%	32,110	-32.169%
2020-01-31	0.570000	0.590000	0.542100	0.588295	+3.210%	20,024	-31.973%
2020-01-30	0.573000	0.579800	0.561455	0.570000	-0.697%	6,656	-29.789%
2020-01-29	0.570000	0.589800	0.554100	0.573999	+3.573%	36,417	-30.279%
2020-01-28	0.550000	0.600000	0.540000	0.554200	-2.772%	109,563	-27.788%
2020-01-27	0.590000	0.590000	0.570000	0.570000	+0.134%	60,309	-29.789%
2020-01-24	0.635000	0.639800	0.540000	0.569239	-10.278%	93,742	-29.696%
2020-01-23	0.659200	0.659200	0.620000	0.634450	-0.385%	9,076	-36.922%
2020-01-22	0.680000	0.680000	0.620100	0.636900	+0.426%	15,314	-37.164%
2020-01-21	0.630000	0.660000	0.620000	0.634200	-0.906%	21,345	-36.897%
2020-01-17	0.620000	0.667800	0.616900	0.640000	-2.684%	50,099	-37.469%
2020-01-16	0.650000	0.688267	0.600000	0.657650	-2.230%	69,395	-39.147%
2020-01-15	0.698000	0.703500	0.650000	0.672650	-5.261%	70,198	-40.504%
2020-01-14	0.668000	0.725900	0.667500	0.710000	+6.289%	22,942	-43.634%
2020-01-13	0.650000	0.710000	0.650000	0.667992	-1.491%	75,907	-40.089%
2020-01-10	0.720000	0.725824	0.670900	0.678100	-1.108%	37,896	-40.982%
2020-01-09	0.680000	0.700000	0.680000	0.685700	-0.175%	13,725	-41.636%
2020-01-08	0.740000	0.749900	0.663900	0.686900	-6.771%	65,477	-41.738%
2020-01-07	0.750000	0.750000	0.731800	0.736791	-1.774%	23,624	-45.683%
2020-01-06	0.785000	0.785000	0.746000	0.750100	-4.422%	45,484	-46.647%
2020-01-03	0.770000	0.800000	0.732100	0.784800	+2.068%	45,190	-49.006%
2020-01-02	0.720000	0.770000	0.720000	0.768900	+6.792%	49,243	-47.952%
2019-12-31	0.680000	0.740000	0.680000	0.720000	+4.227%	80,042	-44.417%
2019-12-30	0.690000	0.699200	0.680100	0.690801	+1.588%	62,429	-42.067%
2019-12-27	0.690000	0.690000	0.680000	0.680000	-1.449%	122,490	-41.147%
2019-12-26	0.690000	0.690000	0.680100	0.690000	+1.448%	10,307	-42.000%
2019-12-24	0.690000	0.690000	0.680000	0.680150	-0.708%	58,080	-41.160%
2019-12-23	0.680000	0.690000	0.680000	0.685000	-0.725%	32,957	-41.577%
2019-12-20	0.700000	0.715700	0.680100	0.690000	-1.651%	108,630	-42.000%
2019-12-19	0.700000	0.714884	0.700000	0.701585	-1.227%	38,832	-42.958%
2019-12-18	0.720000	0.739800	0.700000	0.710300	-1.347%	76,688	-43.658%
2019-12-17	0.720000	0.730000	0.700000	0.720000	0.000%	19,694	-44.417%
2019-12-16	0.746400	0.770000	0.720000	0.720000	-2.041%	69,146	-44.417%
2019-12-13	0.750000	0.750000	0.706600	0.735000	+0.685%	44,739	-45.551%
2019-12-12	0.660000	0.730000	0.660000	0.730000	+7.306%	85,777	-45.178%
2019-12-11	0.650000	0.740000	0.650000	0.680300	+4.662%	61,504	-41.173%
2019-12-10	0.629900	0.719900	0.629900	0.650000	-1.605%	98,134	-38.431%
2019-12-09	0.600000	0.716500	0.600000	0.660600	+11.966%	218,531	-39.419%
2019-12-06	0.550000	0.648000	0.550000	0.590000	+10.466%	379,232	-32.169%
2019-12-05	0.562000	0.575000	0.520000	0.534100	-4.659%	162,574	-25.070%
2019-12-04	0.600000	0.600000	0.560100	0.560200	-1.754%	48,877	-28.561%
2019-12-03	0.580000	0.600000	0.570100	0.570200	-5.125%	26,042	-29.814%
2019-12-02	0.610000	0.630000	0.582000	0.601000	-3.065%	123,824	-33.411%
2019-11-29	0.566700	0.621200	0.566700	0.620000	+12.278%	72,721	-35.452%
2019-11-27	0.570000	0.598700	0.552200	0.552200	-3.140%	47,072	-27.526%
2019-11-26	0.620000	0.626000	0.570000	0.570100	-9.508%	209,192	-29.802%
2019-11-25	0.590000	0.630000	0.560000	0.630000	+3.279%	325,073	-36.476%
2019-11-22	0.630000	0.643400	0.561387	0.610000	-2.400%	240,928	-34.393%
2019-11-21	0.620800	0.630000	0.570000	0.625000	+4.115%	160,862	-35.968%
2019-11-20	0.560000	0.614900	0.550100	0.600300	-0.116%	114,120	-33.333%
2019-11-19	0.700000	0.700000	0.600000	0.601000	-16.528%	224,713	-33.411%
2019-11-18	0.702200	0.740700	0.700000	0.720000	-3.330%	84,655	-44.417%
2019-11-15	0.720000	0.745000	0.702300	0.744800	+6.377%	123,909	-46.267%
2019-11-14	0.730000	0.747500	0.700000	0.700149	-3.561%	102,315	-42.841%
2019-11-13	0.750000	0.765000	0.716840	0.726000	-5.284%	88,312	-44.876%
2019-11-12	0.775000	0.780000	0.752400	0.766500	-0.661%	83,225	-47.789%
2019-11-11	0.750000	0.808000	0.750000	0.771601	+0.195%	120,037	-48.134%
2019-11-08	0.880000	0.882200	0.750000	0.770100	-12.499%	193,671	-48.033%
2019-11-07	1.050000	1.063200	0.850000	0.880100	-16.181%	288,540	-54.528%
2019-11-06	1.060000	1.067300	1.050000	1.050000	-1.869%	51,169	-61.886%
2019-11-05	1.080000	1.100000	1.060000	1.070000	0.000%	44,311	-62.598%
2019-11-04	1.070000	1.080000	1.060000	1.070000	+0.469%	35,981	-62.598%
2019-11-01	1.070000	1.080000	1.060600	1.065000	0.000%	38,215	-62.423%
2019-10-31	1.100000	1.109700	1.060000	1.065000	-3.182%	128,420	-62.423%
2019-10-30	1.110000	1.120400	1.100000	1.100000	-1.786%	13,758	-63.618%
2019-10-29	1.110000	1.120000	1.100000	1.120000	+0.901%	43,776	-64.268%
2019-10-28	1.100000	1.130000	1.100000	1.110000	+0.452%	29,028	-63.946%
2019-10-25	1.110000	1.123100	1.100000	1.105000	-0.450%	26,506	-63.783%
2019-10-24	1.110000	1.127500	1.110000	1.110000	0.000%	5,634	-63.946%
2019-10-23	1.110000	1.130000	1.110000	1.110000	-0.884%	27,059	-63.946%
2019-10-22	1.120000	1.125000	1.110000	1.119900	-0.894%	40,696	-64.265%
2019-10-21	1.160000	1.160000	1.120000	1.130000	-1.465%	29,265	-64.584%
2019-10-18	1.154000	1.154000	1.130000	1.146800	-1.138%	15,386	-65.103%
2019-10-17	1.140000	1.160000	1.130000	1.160000	+3.571%	35,174	-65.500%
2019-10-16	1.120000	1.130000	1.120000	1.120000	0.000%	44,581	-64.268%
2019-10-15	1.120000	1.137300	1.120000	1.120000	-0.885%	15,995	-64.268%
2019-10-14	1.140000	1.150000	1.120000	1.130000	-0.877%	54,539	-64.584%
2019-10-11	1.140000	1.160000	1.140000	1.140000	0.000%	15,500	-64.895%
2019-10-10	1.143000	1.154300	1.140000	1.140000	0.000%	17,281	-64.895%
2019-10-09	1.150000	1.154000	1.140000	1.140000	-0.870%	19,116	-64.895%
2019-10-08	1.150000	1.163300	1.150000	1.150000	-0.862%	12,189	-65.200%
2019-10-07	1.180000	1.210000	1.150000	1.160000	0.000%	39,329	-65.500%
2019-10-04	1.170000	1.170000	1.135000	1.160000	+1.195%	12,265	-65.500%
2019-10-03	1.150000	1.190000	1.120000	1.146300	-1.181%	40,004	-65.088%
2019-10-02	1.200000	1.200000	1.155000	1.160000	-2.110%	20,889	-65.500%
2019-10-01	1.230000	1.254000	1.185000	1.185000	-2.869%	24,457	-66.228%
2019-09-30	1.250000	1.250000	1.200000	1.220000	-2.400%	20,925	-67.197%
2019-09-27	1.230000	1.260000	1.230000	1.250000	+1.626%	27,721	-67.984%
2019-09-26	1.250000	1.250000	1.190000	1.230000	-1.600%	15,553	-67.463%
2019-09-25	1.200000	1.270000	1.160000	1.250000	+4.167%	61,572	-67.984%
2019-09-24	1.220000	1.240000	1.200000	1.200000	-2.582%	11,378	-66.650%
2019-09-23	1.269000	1.270000	1.221700	1.231800	-2.238%	23,549	-67.511%
2019-09-20	1.260000	1.268500	1.260000	1.260000	-0.787%	11,704	-68.238%
2019-09-19	1.260000	1.283700	1.250000	1.270000	+1.600%	30,728	-68.488%
2019-09-18	1.310000	1.311100	1.250000	1.250000	-5.303%	21,901	-67.984%
2019-09-17	1.360000	1.372400	1.300000	1.320000	-1.493%	15,965	-69.682%
2019-09-16	1.360000	1.360000	1.310000	1.340000	+3.876%	11,598	-70.134%
2019-09-13	1.340000	1.340000	1.282600	1.290000	-5.147%	32,625	-68.977%
2019-09-12	1.380000	1.380000	1.320000	1.360000	-1.449%	24,324	-70.574%
2019-09-11	1.340000	1.380000	1.340000	1.380000	+5.071%	46,194	-71.000%
2019-09-10	1.293900	1.330000	1.293900	1.313400	+3.417%	38,142	-69.529%
2019-09-09	1.260000	1.310000	1.245600	1.270000	0.000%	38,683	-68.488%
2019-09-06	1.240000	1.270000	1.212400	1.270000	+2.917%	16,905	-68.488%
2019-09-05	1.234000	1.238600	1.199200	1.234000	+1.983%	9,939	-67.569%
2019-09-04	1.240000	1.240000	1.200000	1.210000	-0.820%	29,605	-66.926%
2019-09-03	1.250000	1.269600	1.200000	1.220000	-3.175%	49,301	-67.197%
2019-08-30	1.220000	1.330000	1.220000	1.260000	+5.000%	67,264	-68.238%
2019-08-29	1.140000	1.200000	1.140000	1.200000	+4.348%	16,402	-66.650%
2019-08-28	1.110000	1.170000	1.110000	1.150000	+0.877%	44,268	-65.200%
2019-08-27	1.150000	1.166900	1.123800	1.140000	0.000%	34,989	-64.895%
2019-08-26	1.160000	1.196300	1.120000	1.140000	+1.631%	69,349	-64.895%
2019-08-23	1.280000	1.287100	1.080100	1.121700	-12.367%	146,831	-64.322%
2019-08-22	1.340000	1.356800	1.280000	1.280000	-5.185%	109,039	-68.734%
2019-08-21	1.380000	1.400000	1.350000	1.350000	-3.571%	38,383	-70.356%
2019-08-20	1.430000	1.440000	1.400000	1.400000	-3.448%	30,785	-71.414%
2019-08-19	1.410000	1.450000	1.410000	1.450000	+1.462%	13,124	-72.400%
2019-08-16	1.445100	1.450000	1.400000	1.429100	-0.063%	80,029	-71.996%
2019-08-15	1.460000	1.471300	1.420000	1.430000	-2.055%	66,808	-72.014%
2019-08-14	1.460000	1.476100	1.420000	1.460000	-2.673%	88,000	-72.589%
2019-08-13	1.480000	1.509900	1.470000	1.500100	+2.048%	14,911	-73.322%
2019-08-12	1.480000	1.520000	1.450000	1.470000	-3.922%	65,830	-72.776%
2019-08-09	1.533000	1.540000	1.510000	1.530000	+0.997%	26,573	-73.843%
2019-08-08	1.430000	1.540000	1.430000	1.514900	+5.937%	37,210	-73.582%
2019-08-07	1.600000	1.620000	1.430000	1.430000	-12.270%	107,652	-72.014%
2019-08-06	1.640000	1.659900	1.628600	1.630000	+0.617%	29,144	-75.448%
2019-08-05	1.690000	1.690000	1.600000	1.620000	-4.142%	88,609	-75.296%
2019-08-02	1.700000	1.712800	1.690000	1.690000	-0.880%	26,346	-76.320%
2019-08-01	1.720000	1.720000	1.700000	1.705000	+0.294%	14,989	-76.528%
2019-07-31	1.690000	1.720000	1.680000	1.700000	+0.503%	27,393	-76.459%
2019-07-30	1.680000	1.697500	1.679900	1.691500	+0.685%	32,690	-76.341%
2019-07-29	1.700000	1.712300	1.680000	1.680000	-1.176%	38,419	-76.179%
2019-07-26	1.700000	1.720000	1.700000	1.700000	-0.585%	27,189	-76.459%
2019-07-25	1.700000	1.720000	1.700000	1.710000	0.000%	25,197	-76.596%
2019-07-24	1.720000	1.720000	1.706600	1.710000	0.000%	7,343	-76.596%
2019-07-23	1.710000	1.717900	1.700000	1.710000	0.000%	11,117	-76.596%
2019-07-22	1.700000	1.719200	1.700000	1.710000	+0.059%	35,364	-76.596%
2019-07-19	1.700000	1.710000	1.700000	1.709000	+0.529%	15,735	-76.583%
2019-07-18	1.720000	1.720000	1.700000	1.700000	0.000%	13,986	-76.459%
2019-07-17	1.710000	1.740000	1.700000	1.700000	-0.788%	45,018	-76.459%
2019-07-16	1.710000	1.733900	1.710000	1.713500	-0.563%	6,043	-76.644%
2019-07-15	1.730000	1.750000	1.720000	1.723200	-0.393%	25,796	-76.776%
2019-07-12	1.720000	1.740000	1.720000	1.730000	-1.705%	41,316	-76.867%
2019-07-11	1.770000	1.770000	1.740000	1.760000	+1.149%	35,004	-77.261%
2019-07-10	1.720000	1.740000	1.700000	1.740000	+2.353%	27,126	-77.000%
2019-07-09	1.730000	1.730000	1.700000	1.700000	-1.728%	39,439	-76.459%
2019-07-08	1.700000	1.730000	1.700000	1.729900	+1.759%	27,725	-76.866%
2019-07-05	1.700000	1.730000	1.700000	1.700000	-1.163%	9,190	-76.459%
2019-07-03	1.750000	1.770000	1.720000	1.720000	-1.714%	32,421	-76.733%
2019-07-02	1.760000	1.760000	1.750000	1.750000	+0.575%	11,660	-77.131%
2019-07-01	1.750000	1.780000	1.740000	1.740000	0.000%	45,605	-77.000%
2019-06-28	1.763900	1.778300	1.720900	1.740000	-0.287%	36,409	-77.000%
2019-06-27	1.740000	1.750000	1.730300	1.745000	+0.166%	10,891	-77.066%
2019-06-26	1.720400	1.750000	1.715000	1.742100	+0.121%	26,899	-77.028%
2019-06-25	1.740000	1.740000	1.731400	1.740000	+1.163%	9,934	-77.000%
2019-06-24	1.740000	1.760000	1.720000	1.720000	-1.714%	41,085	-76.733%
2019-06-21	1.750000	1.771800	1.700000	1.750000	-2.235%	76,021	-77.131%
2019-06-20	1.786700	1.790000	1.770200	1.790000	+2.286%	13,574	-77.642%
2019-06-19	1.720000	1.750000	1.720000	1.750000	+1.744%	12,597	-77.131%
2019-06-18	1.767000	1.767000	1.720000	1.720000	-1.720%	164,473	-76.733%
2019-06-17	1.750000	1.770000	1.750000	1.750100	+0.006%	10,423	-77.133%
2019-06-14	1.750000	1.760000	1.750000	1.750000	-0.534%	13,922	-77.131%
2019-06-13	1.764200	1.764200	1.750000	1.759400	+0.537%	12,595	-77.254%
2019-06-12	1.750000	1.760000	1.750000	1.750000	-1.130%	33,633	-77.131%
2019-06-11	1.800000	1.800000	1.760000	1.770000	+0.568%	22,510	-77.390%
2019-06-10	1.790000	1.790000	1.760000	1.760000	-1.124%	47,235	-77.261%
2019-06-07	1.800000	1.802800	1.770000	1.780000	0.000%	32,527	-77.517%
2019-06-06	1.810000	1.824500	1.780000	1.780000	-1.657%	73,638	-77.517%
2019-06-05	1.830000	1.851000	1.810000	1.810000	-2.162%	44,441	-77.890%
2019-06-04	1.850000	1.860000	1.850000	1.850000	-0.527%	22,559	-78.368%
2019-06-03	1.850000	1.860000	1.848200	1.859800	+0.530%	26,905	-78.482%
2019-05-31	1.850000	1.860000	1.820400	1.850000	+1.093%	41,945	-78.368%
2019-05-30	1.850000	1.850000	1.820000	1.830000	-0.543%	39,445	-78.131%
2019-05-29	1.870000	1.870000	1.830000	1.840000	+0.546%	30,746	-78.250%
2019-05-28	1.840000	1.850000	1.830000	1.830000	-0.543%	44,648	-78.131%
2019-05-24	1.860000	1.860000	1.840000	1.840000	0.000%	4,992	-78.250%
2019-05-23	1.830000	1.849900	1.830000	1.840000	+0.546%	65,882	-78.250%
2019-05-22	1.840000	1.859500	1.830000	1.830000	-1.613%	68,305	-78.131%
2019-05-21	1.860000	1.890000	1.830800	1.860000	+1.087%	63,307	-78.484%
2019-05-20	1.920000	1.920000	1.830000	1.840000	-4.167%	54,351	-78.250%
2019-05-17	1.910000	1.940000	1.910000	1.920000	-0.518%	87,645	-79.156%
2019-05-16	1.890000	1.930000	1.890000	1.930000	+1.047%	111,240	-79.264%
2019-05-15	1.930000	1.930000	1.910000	1.910000	0.000%	31,082	-79.047%
2019-05-14	1.870100	1.930000	1.870100	1.910000	+2.139%	64,492	-79.047%
2019-05-13	1.890000	1.890000	1.866800	1.870000	-0.532%	62,064	-78.599%
2019-05-10	1.850000	1.890000	1.850000	1.880000	+0.535%	46,992	-78.713%
2019-05-09	1.900000	1.900000	1.850000	1.870000	-1.058%	85,607	-78.599%
2019-05-08	1.880000	1.890000	1.863900	1.890000	+1.613%	28,985	-78.825%
2019-05-07	1.860000	1.920000	1.850000	1.860000	-0.535%	60,525	-78.484%
2019-05-06	1.900000	1.907300	1.870000	1.870000	-1.574%	24,544	-78.599%
2019-05-03	1.899900	1.913300	1.890000	1.899900	+0.370%	22,155	-78.936%
2019-05-02	1.910000	1.930000	1.890000	1.892900	-0.374%	102,748	-78.858%
2019-05-01	1.890000	1.900000	1.890000	1.900000	+0.529%	71,158	-78.937%
2019-04-30	1.900000	1.900000	1.890000	1.890000	-0.111%	31,313	-78.825%
2019-04-29	1.880000	1.892100	1.872000	1.892100	+0.644%	35,391	-78.849%
2019-04-26	1.860000	1.900000	1.860000	1.880000	+1.075%	80,874	-78.713%
2019-04-25	1.830000	1.870000	1.830000	1.860000	+1.087%	19,551	-78.484%
2019-04-24	1.850000	1.860800	1.820000	1.840000	0.000%	39,534	-78.250%
2019-04-23	1.820000	1.840000	1.820000	1.840000	+1.099%	78,050	-78.250%
2019-04-22	1.810000	1.830000	1.810000	1.820000	+0.552%	63,703	-78.011%
2019-04-18	1.820000	1.840000	1.809100	1.810000	0.000%	15,339	-77.890%
2019-04-17	1.800000	1.820000	1.800000	1.810000	+0.556%	7,741	-77.890%
2019-04-16	1.810000	1.820000	1.800000	1.800000	0.000%	60,999	-77.767%
2019-04-15	1.800000	1.820000	1.800000	1.800000	0.000%	38,097	-77.767%
2019-04-12	1.810000	1.820000	1.800000	1.800000	-0.552%	25,372	-77.767%
2019-04-11	1.780000	1.810000	1.773000	1.810000	+1.685%	19,842	-77.890%
2019-04-10	1.800000	1.810000	1.770000	1.780000	-1.657%	49,333	-77.517%
2019-04-09	1.800000	1.810000	1.800000	1.810000	0.000%	18,973	-77.890%
2019-04-08	1.810000	1.810000	1.790000	1.810000	+0.500%	24,541	-77.890%
2019-04-05	1.770000	1.801000	1.770000	1.801000	+1.751%	30,819	-77.779%
2019-04-04	1.770000	1.789900	1.770000	1.770000	0.000%	20,336	-77.390%
2019-04-03	1.790000	1.790000	1.770000	1.770000	-0.562%	40,634	-77.390%
2019-04-02	1.810000	1.810000	1.780000	1.780000	-1.111%	34,576	-77.517%
2019-04-01	1.760000	1.819600	1.760000	1.800000	+1.695%	63,300	-77.767%
2019-03-29	1.800000	1.800000	1.761700	1.770000	-0.562%	24,399	-77.390%
2019-03-28	1.770000	1.781100	1.770000	1.780000	0.000%	5,299	-77.517%
2019-03-27	1.760000	1.789700	1.760000	1.780000	+0.503%	5,972	-77.517%
2019-03-26	1.800000	1.800000	1.763000	1.771100	+0.631%	24,573	-77.404%
2019-03-25	1.790000	1.790000	1.760000	1.760000	-1.124%	15,744	-77.261%
2019-03-22	1.790000	1.810000	1.760000	1.780000	-1.111%	29,739	-77.517%
2019-03-21	1.820000	1.820000	1.790000	1.800000	0.000%	39,924	-77.767%
2019-03-20	1.800000	1.830000	1.800000	1.800000	-0.453%	14,493	-77.767%
2019-03-19	1.820800	1.830000	1.800000	1.808200	-1.728%	54,850	-77.867%
2019-03-18	1.800000	1.840000	1.800000	1.840000	+2.222%	58,837	-78.250%
2019-03-15	1.770000	1.804200	1.770000	1.800000	+1.124%	13,892	-77.767%
2019-03-14	1.750000	1.806700	1.750000	1.780000	0.000%	76,681	-77.517%
2019-03-13	1.827400	1.830000	1.770000	1.780000	-2.732%	76,808	-77.517%
2019-03-12	1.840000	1.840000	1.810000	1.830000	0.000%	33,955	-78.131%
2019-03-11	1.880000	1.880000	1.810000	1.830000	+0.549%	38,643	-78.131%
2019-03-08	1.860000	1.889900	1.800000	1.820000	-1.998%	21,106	-78.011%
2019-03-07	1.830100	1.890000	1.830100	1.857100	+0.929%	82,262	-78.450%
2019-03-06	1.850000	1.865400	1.820000	1.840000	0.000%	49,895	-78.250%
2019-03-05	1.860000	1.880000	1.820000	1.840000	0.000%	27,520	-78.250%
2019-03-04	1.870000	1.870000	1.837200	1.840000	-1.604%	17,700	-78.250%
2019-03-01	1.860000	1.900000	1.830000	1.870000	+2.158%	65,169	-78.599%
2019-02-28	1.890000	1.890000	1.800100	1.830500	-2.112%	136,616	-78.137%
2019-02-27	1.870000	1.870000	1.820000	1.870000	-0.532%	22,156	-78.599%
2019-02-26	1.880000	1.880000	1.830100	1.880000	+1.075%	65,345	-78.713%
2019-02-25	1.860000	1.880000	1.810000	1.860000	+0.541%	18,821	-78.484%
2019-02-22	1.820000	1.870000	1.800000	1.850000	+2.778%	57,631	-78.368%
2019-02-21	1.810000	1.870000	1.800000	1.800000	-2.703%	85,410	-77.767%
2019-02-20	1.900000	1.929900	1.810000	1.850000	-9.091%	135,935	-78.368%
2019-02-19	2.000000	2.060000	1.970000	2.035000	+2.261%	506,825	-80.334%
2019-02-15	1.950000	2.000000	1.910000	1.990000	+2.577%	234,291	-79.889%
2019-02-14	1.940000	1.980000	1.940000	1.940000	0.000%	100,367	-79.371%
2019-02-13	1.920000	1.970000	1.900000	1.940000	+2.100%	124,109	-79.371%
2019-02-12	1.930000	1.958900	1.900100	1.900100	-1.549%	114,202	-78.938%

.dark-mode .kbrrjb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kbrrjb{ color: #333333; background-color: white; border: 2px solid #333333; }ECTECA Marcellus Trust 1 Intereststock NYSE

ECT
ECA Marcellus Trust 1 Interest
stock NYSE