Dark

ECTM
ECA MARCELLUS TRUST I
stock OTC Unit

EOD

Aug 6, 2026

0.6600USD+1.538%(+0.0100)26,046

Pre-market

0.00USD-100.000%(-0.62)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.650000	0.720000	0.620000	0.660000	+1.538%	26,046	0.000%
2026-08-05	0.620000	0.650000	0.620000	0.650000	+5.417%	10,526	+1.538%
2026-08-04	0.649700	0.649900	0.612425	0.616596	-5.110%	14,646	+7.039%
2026-08-03	0.620000	0.649800	0.612500	0.649800	+4.386%	20,643	+1.570%
2026-07-31	0.630000	0.630000	0.622500	0.622500	-0.500%	4,286	+6.024%
2026-07-30	0.610100	0.630000	0.610000	0.625625	+2.377%	11,901	+5.495%
2026-07-29	0.620000	0.620000	0.611100	0.611100	-3.000%	7,700	+8.002%
2026-07-28	0.610000	0.640000	0.610000	0.630000	+1.613%	3,462	+4.762%
2026-07-27	0.620000	0.620000	0.620000	0.620000	+3.282%	1,306	+6.452%
2026-07-24	0.640000	0.640000	0.600300	0.600300	-0.017%	7,656	+9.945%
2026-07-23	0.612675	0.649800	0.600400	0.600400	-1.574%	22,769	+9.927%
2026-07-22	0.610000	0.610000	0.610000	0.610000	0.000%	2,003	+8.197%
2026-07-21	0.669900	0.669900	0.606832	0.610000	-1.613%	17,496	+8.197%
2026-07-20	0.616000	0.639600	0.610000	0.620000	-0.816%	18,102	+6.452%
2026-07-17	0.627200	0.650000	0.625100	0.625100	+1.043%	6,573	+5.583%
2026-07-16	0.620000	0.627200	0.610100	0.618650	-1.363%	10,389	+6.684%
2026-07-15	0.625100	0.627244	0.621238	0.627200	+0.352%	9,163	+5.230%
2026-07-14	0.625364	0.627800	0.625000	0.625000	+6.637%	10,101	+5.600%
2026-07-13	0.620260	0.634900	0.586100	0.586100	-8.106%	3,179	+12.609%
2026-07-10	0.599560	0.637800	0.590000	0.637800	+8.102%	2,730	+3.481%
2026-07-09	0.610000	0.615982	0.590000	0.590000	-3.279%	11,210	+11.864%
2026-07-08	0.609800	0.640000	0.609800	0.610000	+0.033%	6,231	+8.197%
2026-07-07	0.607644	0.609800	0.607644	0.609800	+1.131%	3,000	+8.232%
2026-07-06	0.585000	0.610000	0.585000	0.602981	+3.074%	5,168	+9.456%
2026-07-02	0.620000	0.620000	0.585000	0.585000	0.000%	3,110	+12.821%
2026-07-01	0.590000	0.596700	0.585000	0.585000	-0.763%	22,701	+12.821%
2026-06-30	0.595500	0.595500	0.585000	0.589500	-0.506%	11,813	+11.959%
2026-06-29	0.610000	0.630000	0.590000	0.592500	-2.869%	11,166	+11.392%
2026-06-26	0.615456	0.615456	0.609100	0.610000	-1.613%	753	+8.197%
2026-06-25	0.600000	0.620000	0.585000	0.620000	+1.673%	58,295	+6.452%
2026-06-24	0.619500	0.619500	0.600000	0.609800	-2.774%	2,523	+8.232%
2026-06-23	0.627600	0.627600	0.608280	0.627200	+1.988%	14,044	+5.230%
2026-06-22	0.614994	0.614994	0.592979	0.614975	-2.043%	1,307	+7.321%
2026-06-18	0.614020	0.628000	0.614020	0.627800	-0.016%	2,824	+5.129%
2026-06-17	0.614270	0.628700	0.614270	0.627900	+6.424%	1,310	+5.112%
2026-06-16	0.580000	0.590000	0.580000	0.590000	0.000%	9,875	+11.864%
2026-06-15	0.620000	0.629100	0.580000	0.590000	-6.230%	44,667	+11.864%
2026-06-12	0.606556	0.629400	0.606556	0.629200	+1.013%	7,129	+4.895%
2026-06-11	0.616000	0.630000	0.601100	0.622890	+7.395%	5,454	+5.958%
2026-06-10	0.600000	0.649700	0.580000	0.580000	-4.949%	81,213	+13.793%
2026-06-09	0.580000	0.678000	0.580000	0.610200	-6.123%	8,519	+8.161%
2026-06-08	0.650000	0.678900	0.650000	0.650000	-2.985%	18,826	+1.538%
2026-06-05	0.679800	0.679800	0.670000	0.670000	+0.744%	7,465	-1.493%
2026-06-04	0.660000	0.700000	0.659800	0.665050	+1.534%	53,765	-0.759%
2026-06-03	0.630000	0.655000	0.630000	0.655000	+2.360%	27,539	+0.763%
2026-06-02	0.620000	0.654700	0.616000	0.639900	+12.263%	29,789	+3.141%
2026-06-01	0.620000	0.654700	0.570000	0.570000	-6.557%	14,472	+15.789%
2026-05-29	0.669600	0.669600	0.601017	0.610000	-8.914%	48,962	+8.197%
2026-05-28	0.700000	0.700000	0.601000	0.669700	-8.760%	11,654	-1.448%
2026-05-27	0.749500	0.749500	0.650100	0.734000	+0.686%	46,403	-10.082%
2026-05-26	0.749700	0.760000	0.721100	0.729000	-2.088%	117,380	-9.465%
2026-05-22	0.740000	0.747300	0.700600	0.744544	+5.412%	73,690	-11.355%
2026-05-21	0.740000	0.740000	0.670000	0.706316	-3.968%	15,022	-6.557%
2026-05-20	0.672000	0.740000	0.672000	0.735500	+9.600%	118,874	-10.265%
2026-05-19	0.650000	0.690000	0.620000	0.671076	+3.242%	47,706	-1.650%
2026-05-18	0.650000	0.650000	0.580000	0.650000	+6.592%	10,936	+1.538%
2026-05-15	0.640000	0.640000	0.590200	0.609800	-3.206%	40,779	+8.232%
2026-05-14	0.590000	0.630000	0.570000	0.630000	+12.500%	335,037	+4.762%
2026-05-13	0.560000	0.570000	0.540500	0.560000	+3.704%	2,520	+17.857%
2026-05-12	0.540000	0.571200	0.540000	0.540000	-4.260%	4,939	+22.222%
2026-05-11	0.530100	0.579000	0.530100	0.564030	-2.585%	47,941	+17.015%
2026-05-08	0.545546	0.579000	0.540200	0.579000	+6.219%	11,700	+13.990%
2026-05-07	0.550100	0.560000	0.540200	0.545100	+0.904%	14,590	+21.079%
2026-05-06	0.560000	0.560000	0.530000	0.540214	-4.324%	4,205	+22.174%
2026-05-05	0.580000	0.580000	0.560000	0.564628	+0.074%	11,750	+16.891%
2026-05-04	0.568000	0.580000	0.533100	0.564208	+5.984%	19,551	+16.978%
2026-05-01	0.540100	0.560000	0.532350	0.532350	+0.052%	11,373	+23.979%
2026-04-30	0.555000	0.560100	0.520100	0.532075	-3.175%	10,851	+24.043%
2026-04-29	0.540100	0.554800	0.530000	0.549522	-1.871%	17,816	+20.104%
2026-04-28	0.560000	0.560000	0.560000	0.560000	+3.704%	231	+17.857%
2026-04-27	0.540000	0.561800	0.530000	0.540000	0.000%	68,865	+22.222%
2026-04-24	0.542200	0.542200	0.530000	0.540000	-0.019%	11,420	+22.222%
2026-04-23	0.539900	0.554378	0.530000	0.540100	+7.804%	14,220	+22.200%
2026-04-22	0.520100	0.540000	0.500000	0.501000	-7.222%	55,210	+31.737%
2026-04-21	0.540800	0.540800	0.539060	0.540000	+3.846%	12,650	+22.222%
2026-04-20	0.511100	0.520000	0.505000	0.520000	0.000%	30,269	+26.923%
2026-04-17	0.510000	0.530000	0.505000	0.520000	-3.704%	13,253	+26.923%
2026-04-16	0.537000	0.545000	0.537000	0.540000	+2.740%	6,964	+22.222%
2026-04-15	0.560000	0.560000	0.525000	0.525600	+5.120%	11,747	+25.571%
2026-04-14	0.529265	0.552100	0.495000	0.500000	-7.407%	104,690	+32.000%
2026-04-13	0.540000	0.540000	0.512000	0.540000	-4.925%	53,580	+22.222%
2026-04-10	0.580000	0.580000	0.531000	0.567970	+1.423%	20,731	+16.203%
2026-04-09	0.609800	0.609800	0.531100	0.560000	-5.479%	38,693	+17.857%
2026-04-08	0.530400	0.609800	0.530400	0.592464	-2.843%	6,125	+11.399%
2026-04-07	0.515000	0.609800	0.511300	0.609800	+8.893%	11,982	+8.232%
2026-04-06	0.560000	0.560000	0.530000	0.560000	+6.312%	6,693	+17.857%
2026-04-02	0.560000	0.560000	0.511900	0.526750	-5.938%	22,304	+25.297%
2026-04-01	0.562000	0.571000	0.540000	0.560000	-0.263%	25,869	+17.857%
2026-03-31	0.552500	0.600200	0.530000	0.561478	-5.316%	14,033	+17.547%
2026-03-30	0.606500	0.620000	0.566000	0.593000	-1.167%	6,464	+11.298%
2026-03-27	0.620000	0.620000	0.575000	0.600000	+1.695%	17,347	+10.000%
2026-03-26	0.620000	0.620000	0.530000	0.590000	+4.425%	15,471	+11.864%
2026-03-25	0.570000	0.620000	0.530000	0.565000	-4.237%	35,271	+16.814%
2026-03-24	0.570000	0.590000	0.565000	0.590000	+3.965%	28,030	+11.864%
2026-03-23	0.570000	0.570000	0.550000	0.567500	-0.386%	21,823	+16.300%
2026-03-20	0.520000	0.569700	0.516000	0.569700	+9.811%	57,852	+15.850%
2026-03-19	0.509000	0.520000	0.501000	0.518800	-2.113%	38,367	+27.217%
2026-03-18	0.520000	0.530000	0.520000	0.530000	+1.923%	11,497	+24.528%
2026-03-17	0.520000	0.530000	0.509000	0.520000	+0.435%	42,474	+26.923%
2026-03-16	0.544700	0.544700	0.511000	0.517750	-4.418%	11,586	+27.475%
2026-03-13	0.505000	0.541680	0.502000	0.541680	+8.336%	9,625	+21.843%
2026-03-12	0.530000	0.545000	0.500000	0.500000	-3.125%	69,619	+32.000%
2026-03-11	0.538971	0.544500	0.511000	0.516130	-3.886%	23,495	+27.875%
2026-03-10	0.566020	0.570000	0.517100	0.537000	-2.559%	21,197	+22.905%
2026-03-09	0.575000	0.575000	0.551100	0.551100	+0.200%	30,496	+19.760%
2026-03-06	0.560000	0.585000	0.510100	0.550000	-6.621%	77,420	+20.000%
2026-03-05	0.589000	0.589000	0.562773	0.589000	+6.337%	38,513	+12.054%
2026-03-04	0.530000	0.553900	0.510000	0.553900	+2.574%	47,615	+19.155%
2026-03-03	0.566900	0.566900	0.540000	0.540000	-3.489%	61,845	+22.222%
2026-03-02	0.537000	0.566900	0.537000	0.559520	+5.252%	9,727	+17.958%
2026-02-27	0.537500	0.537500	0.531600	0.531600	-1.171%	4,191	+24.153%
2026-02-26	0.500000	0.557000	0.500000	0.537900	+7.365%	9,001	+22.699%
2026-02-25	0.562375	0.562375	0.501000	0.501000	-12.074%	9,564	+31.737%
2026-02-24	0.551000	0.590000	0.450000	0.569800	-0.904%	96,468	+15.830%
2026-02-23	0.600000	0.600000	0.575000	0.575000	-5.006%	125,535	+14.783%
2026-02-20	0.600100	0.618137	0.600000	0.605300	-3.137%	8,511	+9.037%
2026-02-19	0.600000	0.625000	0.600000	0.624900	+2.275%	31,744	+5.617%
2026-02-18	0.600000	0.620000	0.600000	0.611000	+1.664%	22,716	+8.020%
2026-02-17	0.597000	0.610000	0.597000	0.601000	+0.382%	40,513	+9.817%
2026-02-13	0.600000	0.607500	0.598713	0.598713	-0.081%	14,087	+10.236%
2026-02-12	0.596520	0.600000	0.596520	0.599200	+0.419%	28,637	+10.147%
2026-02-11	0.589050	0.596700	0.581400	0.596700	+1.136%	3,134	+10.608%
2026-02-10	0.580000	0.590000	0.580000	0.590000	+1.268%	5,645	+11.864%
2026-02-09	0.594912	0.596700	0.582613	0.582613	-2.394%	16,053	+13.283%
2026-02-06	0.580100	0.596900	0.580100	0.596900	+2.914%	9,549	+10.571%
2026-02-05	0.609900	0.619800	0.580000	0.580000	-3.333%	10,512	+13.793%
2026-02-04	0.605150	0.605150	0.600000	0.600000	-3.195%	2,046	+10.000%
2026-02-03	0.612200	0.619800	0.612200	0.619800	-0.068%	1,950	+6.486%
2026-02-02	0.594270	0.620220	0.590500	0.620220	+3.404%	3,117	+6.414%
2026-01-30	0.595000	0.601700	0.588120	0.599800	+1.661%	232,068	+10.037%
2026-01-29	0.581090	0.600000	0.581090	0.590000	0.000%	5,080	+11.864%
2026-01-28	0.575400	0.590000	0.570200	0.590000	+0.597%	10,576	+11.864%
2026-01-27	0.611250	0.620000	0.518600	0.586500	-3.852%	45,218	+12.532%
2026-01-26	0.585100	0.615000	0.585000	0.610000	+6.050%	154,798	+8.197%
2026-01-23	0.584600	0.590300	0.575200	0.575200	+0.209%	5,313	+14.743%
2026-01-22	0.525500	0.574000	0.525500	0.574000	+4.364%	28,642	+14.983%
2026-01-21	0.547500	0.550000	0.525400	0.550000	+4.523%	35,696	+20.000%
2026-01-20	0.515000	0.548000	0.515000	0.526200	+5.240%	39,151	+25.428%
2026-01-16	0.511875	0.511875	0.500000	0.500000	-1.961%	39,288	+32.000%
2026-01-15	0.500000	0.520000	0.499000	0.510000	0.000%	89,362	+29.412%
2026-01-14	0.499000	0.510000	0.499000	0.510000	+2.000%	12,110	+29.412%
2026-01-13	0.499000	0.505000	0.492100	0.500000	0.000%	36,817	+32.000%
2026-01-12	0.490000	0.510000	0.490000	0.500000	-3.846%	110,512	+32.000%
2026-01-09	0.520000	0.520000	0.520000	0.520000	0.000%	2,380	+26.923%
2026-01-08	0.510000	0.520000	0.510000	0.520000	-0.952%	10,882	+26.923%
2026-01-07	0.525000	0.525000	0.525000	0.525000	+2.941%	5,009	+25.714%
2026-01-06	0.506500	0.510000	0.506000	0.510000	0.000%	10,191	+29.412%
2026-01-05	0.510600	0.514748	0.505850	0.510000	-6.559%	6,545	+29.412%
2026-01-02	0.505000	0.546700	0.505000	0.545800	+10.800%	20,390	+20.923%
2025-12-31	0.501000	0.517380	0.492600	0.492600	-5.269%	33,277	+33.983%
2025-12-30	0.500000	0.540000	0.500000	0.520000	+3.772%	70,049	+26.923%
2025-12-29	0.500000	0.535000	0.500000	0.501100	-7.204%	9,556	+31.710%
2025-12-26	0.520000	0.540000	0.500000	0.540000	0.000%	27,748	+22.222%
2025-12-24	0.520000	0.540000	0.520000	0.540000	+4.671%	4,008	+22.222%
2025-12-23	0.540000	0.540000	0.510000	0.515900	-0.788%	22,906	+27.932%
2025-12-22	0.520000	0.520000	0.490000	0.520000	-1.887%	150,572	+26.923%
2025-12-19	0.543500	0.550000	0.530000	0.530000	0.000%	9,460	+24.528%
2025-12-18	0.530000	0.557000	0.520000	0.530000	-3.636%	52,905	+24.528%
2025-12-17	0.500000	0.550000	0.500000	0.550000	+3.774%	54,573	+20.000%
2025-12-16	0.545000	0.555000	0.530000	0.530000	-3.636%	7,940	+24.528%
2025-12-15	0.570000	0.570000	0.540000	0.550000	-4.939%	19,782	+20.000%
2025-12-12	0.585000	0.585000	0.570000	0.578575	-0.280%	23,687	+14.073%
2025-12-11	0.584500	0.586000	0.580200	0.580200	-2.487%	4,950	+13.754%
2025-12-10	0.580000	0.595000	0.580000	0.595000	+2.586%	17,166	+10.924%
2025-12-09	0.580100	0.595000	0.574185	0.580000	-2.521%	22,704	+13.793%
2025-12-08	0.575000	0.595000	0.575000	0.595000	+2.586%	23,320	+10.924%
2025-12-05	0.594000	0.595000	0.570100	0.580000	+1.754%	71,140	+13.793%
2025-12-04	0.580000	0.580000	0.566300	0.570000	0.000%	30,148	+15.789%
2025-12-03	0.594000	0.594000	0.562500	0.570000	0.000%	39,621	+15.789%
2025-12-02	0.595000	0.595000	0.520117	0.570000	-4.202%	50,881	+15.789%
2025-12-01	0.595000	0.630000	0.540000	0.595000	+0.847%	11,901	+10.924%
2025-11-28	0.559900	0.595000	0.536720	0.590000	+9.340%	104,713	+11.864%
2025-11-26	0.536930	0.539600	0.531900	0.539600	+1.811%	3,604	+22.313%
2025-11-25	0.534700	0.548600	0.511000	0.530000	-2.423%	24,625	+24.528%
2025-11-24	0.500000	0.570000	0.471000	0.543160	-3.683%	80,366	+21.511%
2025-11-21	0.609300	0.609300	0.559900	0.563930	-5.115%	5,062	+17.036%
2025-11-20	0.615000	0.615000	0.594330	0.594330	-0.945%	4,670	+11.049%
2025-11-19	0.575000	0.600500	0.570767	0.600000	+5.300%	39,100	+10.000%
2025-11-18	0.570000	0.570000	0.520000	0.569800	+0.934%	17,535	+15.830%
2025-11-17	0.540000	0.570000	0.540000	0.564530	-7.454%	20,648	+16.911%
2025-11-14	0.629700	0.629700	0.570250	0.610000	-3.128%	56,699	+8.197%
2025-11-13	0.540100	0.631000	0.540100	0.629700	+12.446%	81,222	+4.812%
2025-11-12	0.560000	0.560000	0.521000	0.560000	0.000%	8,145	+17.857%
2025-11-11	0.530050	0.560000	0.519000	0.560000	0.000%	7,898	+17.857%
2025-11-10	0.537056	0.560000	0.500000	0.560000	+3.838%	40,401	+17.857%
2025-11-07	0.532700	0.539300	0.532700	0.539300	0.000%	200	+22.381%
2025-11-06	0.503000	0.539300	0.503000	0.539300	0.000%	7,885	+22.381%
2025-11-05	0.510100	0.539300	0.493000	0.539300	0.000%	7,358	+22.381%
2025-11-04	0.569900	0.569900	0.504400	0.539300	-4.874%	189,641	+22.381%
2025-11-03	0.475000	0.569900	0.470000	0.566930	+16.893%	77,037	+16.416%
2025-10-31	0.504050	0.509800	0.475000	0.485000	-4.909%	10,715	+36.082%
2025-10-30	0.483000	0.527200	0.470000	0.510040	-3.218%	26,043	+29.402%
2025-10-29	0.481600	0.527000	0.481600	0.527000	+9.541%	3,060	+25.237%
2025-10-28	0.501600	0.501600	0.481100	0.481100	-2.769%	1,260	+37.186%
2025-10-27	0.502000	0.529900	0.475100	0.494800	-4.864%	86,153	+33.387%
2025-10-24	0.527080	0.527080	0.520100	0.520100	-1.868%	3,077	+26.899%
2025-10-23	0.530000	0.530000	0.520200	0.530000	-2.136%	12,205	+24.528%
2025-10-22	0.530000	0.545000	0.530000	0.541570	+4.128%	5,765	+21.868%
2025-10-20	0.500000	0.530000	0.500000	0.520100	+1.582%	4,586	+26.899%
2025-10-17	0.500550	0.513700	0.491100	0.512000	-1.221%	11,682	+28.906%
2025-10-16	0.550200	0.550200	0.490000	0.518330	-8.485%	17,754	+27.332%
2025-10-15	0.569700	0.569700	0.520100	0.566385	-0.582%	61,191	+16.529%
2025-10-14	0.555100	0.569700	0.531200	0.569700	+2.630%	27,040	+15.850%
2025-10-13	0.569700	0.569700	0.555000	0.555100	+0.018%	13,670	+18.897%
2025-10-10	0.569700	0.569700	0.555000	0.555000	-0.359%	5,023	+18.919%
2025-10-09	0.569700	0.569700	0.557000	0.557000	+0.360%	1,060	+18.492%
2025-10-08	0.562350	0.566025	0.555000	0.555000	-1.221%	8,572	+18.919%
2025-10-07	0.550100	0.569500	0.550100	0.561860	-1.428%	12,270	+17.467%
2025-10-06	0.531100	0.570000	0.531100	0.570000	+6.542%	3,037	+15.789%
2025-10-03	0.550000	0.570000	0.530000	0.535000	-5.577%	14,343	+23.364%
2025-10-02	0.569700	0.570000	0.560000	0.566600	+0.498%	24,628	+16.484%
2025-10-01	0.563200	0.570000	0.530200	0.563790	-2.795%	6,350	+17.065%
2025-09-30	0.537940	0.588900	0.510000	0.580000	-1.645%	26,567	+13.793%
2025-09-29	0.550000	0.590000	0.531470	0.589700	+7.218%	21,799	+11.921%
2025-09-26	0.578000	0.589800	0.550000	0.550000	-5.009%	4,021	+20.000%
2025-09-25	0.551800	0.579000	0.551800	0.579000	0.000%	251	+13.990%
2025-09-24	0.599000	0.599000	0.550000	0.579000	+2.282%	1,221	+13.990%
2025-09-23	0.520000	0.570000	0.510000	0.566080	-0.723%	6,452	+16.591%
2025-09-22	0.570000	0.590000	0.570000	0.570200	+3.391%	7,546	+15.749%
2025-09-19	0.570000	0.570000	0.545250	0.551500	+0.273%	7,158	+19.674%
2025-09-18	0.579000	0.579000	0.550000	0.550000	-5.009%	10,137	+20.000%
2025-09-17	0.579000	0.579000	0.540500	0.579000	+3.393%	1,102	+13.990%
2025-09-16	0.564750	0.564750	0.545000	0.560000	+3.608%	19,671	+17.857%
2025-09-15	0.540500	0.579500	0.540500	0.540500	0.000%	4,702	+22.109%
2025-09-12	0.540500	0.579500	0.540500	0.540500	-6.762%	1,123	+22.109%
2025-09-11	0.521000	0.582500	0.521000	0.579700	-0.052%	11,333	+13.852%
2025-09-10	0.549600	0.592800	0.520000	0.580000	-3.333%	14,530	+13.793%
2025-09-09	0.570000	0.600000	0.547200	0.600000	+2.041%	7,390	+10.000%
2025-09-08	0.560000	0.600000	0.560000	0.588000	-2.000%	3,052	+12.245%
2025-09-05	0.619000	0.619000	0.560000	0.600000	+3.448%	17,856	+10.000%
2025-09-04	0.560000	0.619000	0.537000	0.580000	+1.897%	10,665	+13.793%
2025-09-03	0.596312	0.604000	0.569200	0.569200	-5.118%	15,163	+15.952%
2025-09-02	0.599600	0.600000	0.569200	0.599900	+1.334%	3,898	+10.018%
2025-08-29	0.569200	0.599600	0.569200	0.592000	+4.006%	21,019	+11.486%
2025-08-28	0.565000	0.569200	0.540000	0.569200	+7.194%	15,908	+15.952%
2025-08-27	0.521100	0.531000	0.521100	0.531000	-3.472%	4,767	+24.294%
2025-08-26	0.560100	0.565000	0.550100	0.550100	-2.303%	18,162	+19.978%
2025-08-25	0.520000	0.563070	0.520000	0.563070	+6.240%	9,834	+17.215%
2025-08-22	0.525000	0.540000	0.525000	0.530000	-1.670%	17,609	+24.528%
2025-08-21	0.540000	0.540000	0.539000	0.539000	-0.148%	9,471	+22.449%
2025-08-20	0.525000	0.539800	0.525000	0.539800	+2.819%	3,487	+22.268%
2025-08-19	0.525000	0.540000	0.525000	0.525000	-0.775%	23,775	+25.714%
2025-08-18	0.520000	0.540000	0.510560	0.529100	-0.170%	85,579	+24.740%
2025-08-15	0.551000	0.551000	0.500000	0.530000	-5.188%	102,546	+24.528%
2025-08-14	0.559675	0.559675	0.550200	0.559000	-0.025%	65,900	+18.068%
2025-08-13	0.589700	0.589700	0.556020	0.559140	-0.827%	26,496	+18.038%
2025-08-12	0.570000	0.570000	0.563800	0.563800	-3.200%	24,464	+17.063%
2025-08-11	0.550200	0.590000	0.550200	0.582440	+3.989%	6,144	+13.316%
2025-08-08	0.592500	0.600000	0.555100	0.560100	-6.634%	37,163	+17.836%
2025-08-07	0.599900	0.599900	0.599900	0.599900	0.000%	1,000	+10.018%
2025-08-06	0.575000	0.599900	0.575000	0.599900	+4.330%	4,175	+10.018%
2025-08-05	0.579900	0.589900	0.570990	0.575000	-0.845%	7,700	+14.783%
2025-08-04	0.573110	0.579900	0.550000	0.579900	0.000%	23,780	+13.813%
2025-08-01	0.580200	0.630000	0.576990	0.579900	-7.952%	51,529	+13.813%
2025-07-31	0.597000	0.630000	0.590000	0.630000	+6.780%	19,910	+4.762%
2025-07-30	0.609950	0.630000	0.590000	0.590000	-4.839%	20,057	+11.864%
2025-07-29	0.590100	0.630000	0.590100	0.620000	+5.067%	1,730	+6.452%
2025-07-28	0.599900	0.647000	0.590100	0.590100	-1.149%	13,836	+11.845%
2025-07-25	0.635000	0.635000	0.593700	0.596960	-8.160%	8,825	+10.560%
2025-07-24	0.635000	0.650000	0.600000	0.650000	+4.839%	6,657	+1.538%
2025-07-23	0.610000	0.650000	0.600000	0.620000	-2.973%	21,943	+6.452%
2025-07-22	0.659700	0.659700	0.600000	0.639000	-1.647%	26,962	+3.286%
2025-07-21	0.636000	0.669700	0.599775	0.649700	-0.709%	28,840	+1.585%
2025-07-18	0.636650	0.654340	0.636650	0.654340	+3.396%	4,000	+0.865%
2025-07-17	0.610000	0.639500	0.600000	0.632850	+2.073%	5,526	+4.290%
2025-07-16	0.600000	0.639500	0.600000	0.620000	+2.310%	24,603	+6.452%
2025-07-15	0.599700	0.639700	0.599700	0.606000	-3.764%	22,663	+8.911%
2025-07-14	0.590000	0.629700	0.590000	0.629700	+5.429%	18,206	+4.812%
2025-07-11	0.599700	0.599700	0.572000	0.597275	+2.978%	13,874	+10.502%
2025-07-10	0.580100	0.629700	0.580000	0.580000	-5.663%	46,156	+13.793%
2025-07-09	0.639500	0.639500	0.605000	0.614820	-3.859%	19,171	+7.348%
2025-07-08	0.600000	0.639500	0.580000	0.639500	0.000%	18,439	+3.206%
2025-07-07	0.639500	0.639500	0.599800	0.639500	+1.839%	35,406	+3.206%
2025-07-03	0.601000	0.629500	0.601000	0.627950	+1.282%	1,425	+5.104%
2025-07-02	0.600000	0.639500	0.600000	0.620000	+3.562%	19,150	+6.452%
2025-07-01	0.638000	0.649700	0.584100	0.598675	-5.421%	39,462	+10.243%
2025-06-30	0.594000	0.635000	0.594000	0.632990	-2.572%	4,263	+4.267%
2025-06-27	0.625025	0.649700	0.581000	0.649700	+4.438%	4,140	+1.585%
2025-06-26	0.641000	0.684700	0.506000	0.622090	-9.144%	154,012	+6.094%
2025-06-25	0.665290	0.684700	0.641000	0.684700	+2.194%	31,052	-3.607%
2025-06-24	0.601300	0.684700	0.601300	0.670000	+11.425%	6,334	-1.493%
2025-06-23	0.690000	0.690000	0.601000	0.601300	-11.574%	49,395	+9.762%
2025-06-20	0.660200	0.680000	0.660200	0.680000	+0.162%	33,523	-2.941%
2025-06-18	0.645000	0.679620	0.630000	0.678900	-0.088%	65,646	-2.784%
2025-06-17	0.629900	0.679500	0.629900	0.679500	+9.597%	90,101	-2.870%
2025-06-16	0.629900	0.629900	0.570000	0.620000	-1.572%	25,867	+6.452%
2025-06-13	0.629900	0.629900	0.575000	0.629900	+6.763%	27,259	+4.779%
2025-06-12	0.550000	0.629900	0.550000	0.590000	0.000%	58,840	+11.864%
2025-06-11	0.625000	0.625000	0.560000	0.590000	+3.509%	10,832	+11.864%
2025-06-10	0.629800	0.629900	0.555000	0.570000	-6.557%	38,150	+15.789%
2025-06-09	0.550000	0.615000	0.540000	0.610000	0.000%	4,377	+8.197%
2025-06-06	0.581100	0.619600	0.540000	0.610000	-1.549%	35,239	+8.197%
2025-06-05	0.619900	0.630000	0.580400	0.619600	-0.048%	63,415	+6.520%
2025-06-04	0.580000	0.619900	0.580000	0.619900	+7.547%	44,829	+6.469%
2025-06-03	0.570000	0.579000	0.555000	0.576400	+2.929%	30,171	+14.504%
2025-06-02	0.578400	0.578400	0.541900	0.560000	+3.935%	21,958	+17.857%
2025-05-30	0.589700	0.589700	0.510000	0.538800	+0.447%	72,509	+22.494%
2025-05-29	0.510100	0.540000	0.510100	0.536400	+0.922%	24,503	+23.043%
2025-05-28	0.500000	0.540000	0.500000	0.531500	+3.204%	16,656	+24.177%
2025-05-27	0.513525	0.549700	0.499200	0.515000	-0.962%	3,819	+28.155%
2025-05-23	0.512800	0.540000	0.491000	0.520000	0.000%	21,952	+26.923%
2025-05-22	0.501000	0.529700	0.501000	0.520000	-1.613%	8,222	+26.923%
2025-05-21	0.570000	0.570000	0.515675	0.528525	-5.621%	13,059	+24.876%
2025-05-20	0.550000	0.570000	0.540000	0.560000	-3.448%	11,697	+17.857%
2025-05-19	0.530000	0.587000	0.530000	0.580000	0.000%	39,297	+13.793%
2025-05-16	0.550000	0.580000	0.540000	0.580000	+5.455%	30,343	+13.793%
2025-05-15	0.560100	0.560100	0.530200	0.550000	-1.359%	15,225	+20.000%
2025-05-14	0.550000	0.560060	0.550000	0.557575	+1.377%	18,583	+18.370%
2025-05-13	0.530000	0.560000	0.520200	0.550000	+5.769%	34,646	+20.000%
2025-05-12	0.505000	0.549900	0.500200	0.520000	+6.122%	213,393	+26.923%
2025-05-09	0.485860	0.490000	0.480300	0.490000	+2.540%	32,996	+34.694%
2025-05-08	0.482300	0.482300	0.460100	0.477860	+0.623%	3,127	+38.116%
2025-05-07	0.489700	0.489700	0.460100	0.474900	+1.021%	16,888	+38.977%
2025-05-06	0.489700	0.489700	0.470100	0.470100	-2.083%	10,929	+40.396%
2025-05-05	0.480000	0.489700	0.480000	0.480100	-0.440%	2,631	+37.471%
2025-05-02	0.460100	0.508800	0.460100	0.482220	-2.930%	12,126	+36.867%
2025-05-01	0.469900	0.509000	0.469900	0.496775	+6.273%	11,332	+32.857%
2025-04-30	0.462550	0.469700	0.460300	0.467450	-0.521%	2,945	+41.192%
2025-04-29	0.465000	0.469900	0.460100	0.469900	+2.130%	5,290	+40.455%
2025-04-28	0.470000	0.480000	0.460100	0.460100	0.000%	14,820	+43.447%
2025-04-25	0.480000	0.480000	0.460100	0.460100	0.000%	13,256	+43.447%
2025-04-24	0.460100	0.497300	0.460000	0.460100	-7.480%	58,513	+43.447%
2025-04-23	0.465525	0.499700	0.465525	0.497300	+0.995%	1,600	+32.717%
2025-04-22	0.510000	0.510000	0.490000	0.492400	-2.107%	14,012	+34.037%
2025-04-21	0.490000	0.504000	0.490000	0.503000	+2.611%	1,500	+31.213%
2025-04-17	0.505000	0.510000	0.490200	0.490200	-1.960%	3,713	+34.639%
2025-04-16	0.492710	0.500000	0.492500	0.500000	+1.991%	9,707	+32.000%
2025-04-14	0.497650	0.497650	0.490240	0.490240	-3.780%	1,152	+34.628%
2025-04-11	0.505000	0.519700	0.485300	0.509500	-0.098%	14,867	+29.539%
2025-04-10	0.507470	0.514950	0.475000	0.510000	+4.082%	12,230	+29.412%
2025-04-09	0.450000	0.499900	0.440100	0.490000	+6.499%	30,644	+34.694%
2025-04-08	0.470750	0.499900	0.460100	0.460100	-0.551%	13,820	+43.447%
2025-04-07	0.467525	0.469800	0.460100	0.462650	-7.470%	14,485	+42.656%
2025-04-04	0.510000	0.510000	0.441000	0.500000	-5.607%	101,824	+32.000%
2025-04-03	0.520000	0.529700	0.510000	0.529700	0.000%	10,258	+24.599%
2025-04-02	0.490100	0.539000	0.490100	0.529700	+1.905%	3,268	+24.599%
2025-04-01	0.500000	0.539400	0.500000	0.519800	+1.922%	12,164	+26.972%
2025-03-31	0.450500	0.510000	0.450500	0.510000	+2.041%	57,586	+29.412%
2025-03-28	0.500000	0.500000	0.460000	0.499800	-0.040%	35,010	+32.053%
2025-03-27	0.503800	0.515000	0.450500	0.500000	+4.167%	216,081	+32.000%
2025-03-26	0.485900	0.485900	0.480000	0.480000	-2.597%	1,246	+37.500%
2025-03-25	0.517500	0.520000	0.492800	0.492800	-4.311%	2,301	+33.929%
2025-03-24	0.490000	0.520000	0.475300	0.515000	+0.980%	15,282	+28.155%
2025-03-21	0.471000	0.510000	0.471000	0.510000	+0.098%	18,125	+29.412%
2025-03-20	0.501000	0.510000	0.471000	0.509500	+1.697%	24,742	+29.539%
2025-03-19	0.499850	0.510248	0.489800	0.501000	+0.200%	38,978	+31.737%
2025-03-18	0.495000	0.500000	0.495000	0.500000	+1.999%	10,060	+32.000%
2025-03-17	0.450100	0.490200	0.450100	0.490200	+7.382%	13,092	+34.639%
2025-03-14	0.459900	0.460000	0.450000	0.456500	-0.761%	16,102	+44.578%
2025-03-13	0.441200	0.489000	0.441200	0.460000	+2.450%	52,473	+43.478%
2025-03-12	0.414300	0.450000	0.414300	0.449000	+4.419%	139,739	+46.993%
2025-03-11	0.478900	0.478900	0.414300	0.430000	-4.444%	89,843	+53.488%
2025-03-10	0.540000	0.540000	0.450000	0.450000	-16.821%	328,657	+46.667%
2025-03-07	0.530000	0.541665	0.530000	0.541000	+2.075%	27,947	+21.996%
2025-03-06	0.522500	0.530000	0.517500	0.530000	0.000%	17,232	+24.528%
2025-03-05	0.515000	0.530000	0.515000	0.530000	-3.636%	28,741	+24.528%
2025-03-04	0.530000	0.550000	0.520000	0.550000	+3.813%	17,684	+20.000%
2025-03-03	0.519900	0.530000	0.490000	0.529800	+5.960%	8,123	+24.575%
2025-02-28	0.480000	0.500000	0.480000	0.500000	+4.145%	1,236	+32.000%
2025-02-27	0.518750	0.518800	0.480100	0.480100	-9.415%	6,661	+37.471%
2025-02-26	0.530000	0.530000	0.530000	0.530000	+0.617%	909	+24.528%
2025-02-25	0.480000	0.530000	0.480000	0.526750	+3.854%	47,648	+25.297%
2025-02-24	0.507000	0.510000	0.502000	0.507200	+3.489%	144,240	+30.126%
2025-02-21	0.509700	0.509700	0.490100	0.490100	-1.487%	20,203	+34.666%
2025-02-20	0.501990	0.501990	0.492000	0.497500	-2.394%	13,406	+32.663%
2025-02-19	0.495750	0.510000	0.487000	0.509700	+1.940%	6,587	+29.488%
2025-02-18	0.489000	0.500000	0.483000	0.500000	+0.100%	66,935	+32.000%
2025-02-14	0.490000	0.499700	0.483000	0.499500	+1.939%	19,950	+32.132%
2025-02-13	0.490000	0.490000	0.480200	0.490000	+2.030%	11,791	+34.694%
2025-02-12	0.487550	0.489800	0.480200	0.480250	-1.497%	11,965	+37.428%

.dark-mode .xB0FRM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xB0FRM{ color: #333333; background-color: white; border: 2px solid #333333; }ECTMECA MARCELLUS TRUST Istock OTC Unit

ECTM
ECA MARCELLUS TRUST I
stock OTC Unit